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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 21.83 | 22.64 | 21.78 | 22.52 | +3.40% | 1.65 | 2.34% |
| 2025-12-16 | 22.06 | 22.18 | 21.72 | 21.78 | -1.13% | 1.00 | 1.43% |
| 2025-12-15 | 22.33 | 22.47 | 22.01 | 22.03 | -2.52% | 1.10 | 1.55% |
| 2025-12-12 | 22.41 | 22.74 | 22.28 | 22.60 | +0.58% | 1.05 | 1.47% |
| 2025-12-11 | 22.89 | 22.94 | 22.46 | 22.47 | -1.71% | 1.28 | 1.77% |
| 2025-12-10 | 22.70 | 22.95 | 22.61 | 22.86 | -0.26% | 1.19 | 1.65% |
| 2025-12-09 | 22.58 | 23.25 | 22.58 | 22.92 | +0.66% | 1.90 | 2.59% |
| 2025-12-08 | 22.48 | 22.99 | 22.40 | 22.77 | +1.34% | 2.30 | 3.19% |
| 2025-12-05 | 22.40 | 22.65 | 22.00 | 22.47 | +0.31% | 2.00 | 2.81% |
| 2025-12-04 | 23.42 | 23.43 | 22.32 | 22.40 | -6.59% | 4.44 | 6.13% |
| 2025-12-03 | 23.02 | 23.99 | 22.80 | 23.98 | +2.61% | 6.10 | 8.09% |
| 2025-12-02 | 22.58 | 23.72 | 22.47 | 23.37 | +4.28% | 4.27 | 5.79% |
| 2025-12-01 | 22.40 | 22.54 | 22.21 | 22.41 | +0.95% | 1.21 | 1.69% |
| 2025-11-28 | 22.36 | 22.45 | 22.03 | 22.20 | -1.73% | 1.58 | 2.23% |
| 2025-11-27 | 22.01 | 22.83 | 22.01 | 22.59 | +2.31% | 2.17 | 3.03% |
| 2025-11-26 | 22.13 | 22.59 | 22.07 | 22.08 | -0.23% | 1.37 | 1.94% |
| 2025-11-25 | 21.59 | 22.42 | 21.59 | 22.13 | +3.12% | 1.47 | 2.09% |
| 2025-11-24 | 21.30 | 21.68 | 21.10 | 21.46 | +2.09% | 1.14 | 1.67% |
| 2025-11-21 | 21.72 | 21.72 | 20.95 | 21.02 | -3.97% | 1.29 | 1.91% |
| 2025-11-20 | 22.10 | 22.43 | 21.82 | 21.89 | +0.09% | 0.86 | 1.23% |