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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 23.25 | 23.59 | 23.08 | 23.23 | +0.22% | 1.59 | 2.14% |
| 2025-10-21 | 22.93 | 23.23 | 22.70 | 23.18 | +1.22% | 1.63 | 2.23% |
| 2025-10-20 | 22.59 | 23.00 | 22.52 | 22.90 | +2.42% | 1.71 | 2.36% |
| 2025-10-17 | 23.31 | 23.47 | 22.30 | 22.36 | -4.81% | 2.35 | 3.23% |
| 2025-10-16 | 23.64 | 23.86 | 23.40 | 23.49 | -0.59% | 2.06 | 2.74% |
| 2025-10-15 | 23.12 | 23.64 | 22.81 | 23.63 | +1.72% | 2.09 | 2.81% |
| 2025-10-14 | 24.08 | 24.36 | 23.10 | 23.23 | -3.25% | 3.42 | 4.55% |
| 2025-10-13 | 22.54 | 24.19 | 22.54 | 24.01 | -3.34% | 3.81 | 5.05% |
| 2025-10-10 | 25.28 | 25.50 | 24.50 | 24.84 | -2.51% | 4.23 | 5.33% |
| 2025-10-09 | 25.75 | 25.96 | 25.41 | 25.48 | -1.05% | 4.81 | 5.90% |
| 2025-09-30 | 26.00 | 26.70 | 25.75 | 25.75 | -2.17% | 6.81 | 8.22% |
| 2025-09-29 | 26.50 | 27.27 | 25.68 | 26.32 | -4.95% | 10.23 | 12.17% |
| 2025-09-26 | 27.60 | 28.85 | 26.63 | 27.69 | +3.32% | 20.55 | 23.13% |
| 2025-09-25 | 26.30 | 26.80 | 25.33 | 26.80 | +10.02% | 8.31 | 9.93% |
| 2025-09-24 | 24.78 | 24.80 | 24.02 | 24.36 | -4.92% | 5.24 | 6.77% |
| 2025-09-23 | 24.60 | 25.99 | 23.66 | 25.62 | +5.52% | 8.35 | 10.54% |
| 2025-09-22 | 23.90 | 24.65 | 23.80 | 24.28 | +1.80% | 2.82 | 3.65% |
| 2025-09-19 | 24.25 | 24.43 | 23.71 | 23.85 | -1.65% | 2.64 | 3.46% |
| 2025-09-18 | 24.68 | 25.07 | 24.11 | 24.25 | -2.57% | 4.52 | 5.80% |
| 2025-09-17 | 24.78 | 25.07 | 24.55 | 24.89 | +0.44% | 3.01 | 3.80% |