新亚电子 sh.605277
22.92
+4.61%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 25.80 | 26.44 | 25.64 | 25.65 | -1.87% | 3.16 | 3.81% |
| 2026-02-12 | 25.59 | 26.60 | 25.49 | 26.14 | +2.15% | 5.02 | 6.02% |
| 2026-02-11 | 25.05 | 25.97 | 25.03 | 25.59 | +1.83% | 3.99 | 4.91% |
| 2026-02-10 | 25.01 | 25.47 | 24.96 | 25.13 | -0.08% | 2.69 | 3.35% |
| 2026-02-09 | 24.47 | 25.30 | 24.30 | 25.15 | +4.01% | 4.01 | 5.04% |
| 2026-02-06 | 24.16 | 24.55 | 23.83 | 24.18 | -1.19% | 1.89 | 2.45% |
| 2026-02-05 | 24.38 | 24.69 | 24.28 | 24.47 | -0.97% | 1.55 | 1.99% |
| 2026-02-04 | 24.69 | 24.84 | 24.16 | 24.71 | -0.28% | 2.43 | 3.12% |
| 2026-02-03 | 24.66 | 24.78 | 24.07 | 24.78 | +2.48% | 2.62 | 3.36% |
| 2026-02-02 | 25.01 | 25.25 | 24.15 | 24.18 | -3.16% | 2.90 | 3.70% |
| 2026-01-30 | 24.13 | 25.09 | 23.81 | 24.97 | +2.97% | 4.55 | 5.84% |
| 2026-01-29 | 23.86 | 24.31 | 23.48 | 24.25 | +0.37% | 3.65 | 4.79% |
| 2026-01-28 | 24.97 | 25.38 | 23.86 | 24.16 | -2.93% | 4.36 | 5.61% |
| 2026-01-27 | 25.15 | 25.15 | 24.21 | 24.89 | -1.11% | 3.63 | 4.61% |
| 2026-01-26 | 25.27 | 25.63 | 24.92 | 25.17 | -0.44% | 5.82 | 7.24% |
| 2026-01-23 | 25.90 | 26.00 | 24.82 | 25.28 | -1.75% | 8.02 | 10.02% |
| 2026-01-22 | 23.50 | 25.73 | 23.50 | 25.73 | +10.00% | 5.84 | 7.30% |
| 2026-01-21 | 23.30 | 23.54 | 23.26 | 23.39 | 0.00% | 1.47 | 1.97% |
| 2026-01-20 | 23.60 | 23.65 | 22.96 | 23.39 | -0.89% | 2.36 | 3.18% |
| 2026-01-19 | 23.84 | 23.98 | 23.51 | 23.60 | -1.01% | 2.84 | 3.77% |