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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 22.39 | 22.48 | 21.75 | 21.87 | -1.84% | 1.05 | 1.50% |
| 2025-11-18 | 22.44 | 22.49 | 22.16 | 22.28 | -1.11% | 0.89 | 1.25% |
| 2025-11-17 | 22.64 | 22.75 | 22.35 | 22.53 | -0.09% | 0.88 | 1.23% |
| 2025-11-14 | 22.60 | 22.81 | 22.40 | 22.55 | -0.79% | 0.93 | 1.28% |
| 2025-11-13 | 22.66 | 22.90 | 22.46 | 22.73 | +0.58% | 1.01 | 1.39% |
| 2025-11-12 | 22.92 | 22.92 | 22.36 | 22.60 | -0.88% | 1.14 | 1.59% |
| 2025-11-11 | 23.32 | 23.35 | 22.71 | 22.80 | -1.60% | 1.34 | 1.84% |
| 2025-11-10 | 23.89 | 23.89 | 22.95 | 23.17 | -2.36% | 1.83 | 2.48% |
| 2025-11-07 | 23.81 | 23.94 | 23.65 | 23.73 | -0.84% | 1.16 | 1.54% |
| 2025-11-06 | 23.70 | 23.98 | 23.51 | 23.93 | +0.97% | 1.40 | 1.84% |
| 2025-11-05 | 23.08 | 23.75 | 23.08 | 23.70 | +0.89% | 1.12 | 1.50% |
| 2025-11-04 | 23.80 | 23.85 | 23.28 | 23.49 | -0.84% | 1.49 | 2.00% |
| 2025-11-03 | 23.76 | 23.76 | 23.39 | 23.69 | -0.25% | 1.68 | 2.24% |
| 2025-10-31 | 24.00 | 24.12 | 23.63 | 23.75 | -0.63% | 1.99 | 2.63% |
| 2025-10-30 | 24.35 | 24.90 | 23.90 | 23.90 | -0.50% | 3.99 | 5.13% |
| 2025-10-29 | 23.79 | 24.09 | 23.75 | 24.02 | +1.39% | 1.96 | 2.58% |
| 2025-10-28 | 23.62 | 23.95 | 23.47 | 23.69 | -0.29% | 1.81 | 2.39% |
| 2025-10-27 | 23.61 | 23.85 | 23.53 | 23.76 | +0.93% | 1.97 | 2.61% |
| 2025-10-24 | 23.30 | 23.57 | 23.08 | 23.54 | +1.73% | 1.79 | 2.40% |
| 2025-10-23 | 23.06 | 23.17 | 22.70 | 23.14 | -0.39% | 1.32 | 1.82% |