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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 24.29 | 25.00 | 23.45 | 23.84 | -0.33% | 5.25 | 6.88% |
| 2026-01-15 | 22.90 | 24.10 | 22.79 | 23.92 | +4.45% | 5.15 | 6.87% |
| 2026-01-14 | 22.73 | 23.30 | 22.63 | 22.90 | +0.48% | 2.23 | 3.05% |
| 2026-01-13 | 23.55 | 23.55 | 22.66 | 22.79 | -2.61% | 2.45 | 3.36% |
| 2026-01-12 | 23.13 | 23.44 | 22.81 | 23.40 | +1.47% | 2.66 | 3.61% |
| 2026-01-09 | 22.74 | 23.09 | 22.59 | 23.06 | +1.41% | 2.02 | 2.77% |
| 2026-01-08 | 22.77 | 22.92 | 22.61 | 22.74 | -0.22% | 1.49 | 2.06% |
| 2026-01-07 | 22.45 | 22.93 | 22.30 | 22.79 | +2.01% | 2.05 | 2.84% |
| 2026-01-06 | 22.55 | 22.55 | 22.11 | 22.34 | -0.49% | 1.72 | 2.43% |
| 2026-01-05 | 22.02 | 22.48 | 22.02 | 22.45 | +2.05% | 1.45 | 2.03% |
| 2025-12-31 | 22.59 | 22.65 | 21.99 | 22.00 | -2.09% | 1.31 | 1.86% |
| 2025-12-30 | 22.40 | 22.83 | 22.29 | 22.47 | -0.40% | 0.98 | 1.36% |
| 2025-12-29 | 22.77 | 22.94 | 22.30 | 22.56 | -0.88% | 1.18 | 1.64% |
| 2025-12-26 | 23.10 | 23.10 | 22.62 | 22.76 | -1.13% | 1.43 | 1.98% |
| 2025-12-25 | 22.93 | 23.15 | 22.80 | 23.02 | +0.22% | 1.24 | 1.70% |
| 2025-12-24 | 22.61 | 23.13 | 22.49 | 22.97 | +1.68% | 2.14 | 2.94% |
| 2025-12-23 | 22.51 | 22.83 | 22.42 | 22.59 | +0.22% | 1.26 | 1.75% |
| 2025-12-22 | 22.35 | 22.66 | 22.32 | 22.54 | +1.67% | 1.19 | 1.66% |
| 2025-12-19 | 22.30 | 22.59 | 22.13 | 22.17 | -0.36% | 0.94 | 1.32% |
| 2025-12-18 | 22.21 | 22.69 | 22.13 | 22.25 | -1.20% | 1.10 | 1.54% |