新亚电缆 sz.001382
20.44
-1.45%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 20.70 | 21.15 | 20.31 | 20.44 | -1.45% | 0.68 | 5.19% |
| 2026-05-22 | 20.50 | 20.85 | 20.43 | 20.74 | +1.47% | 0.57 | 4.36% |
| 2026-05-21 | 21.39 | 21.60 | 20.38 | 20.44 | -4.58% | 1.22 | 9.17% |
| 2026-05-20 | 22.00 | 22.02 | 21.26 | 21.42 | -2.72% | 1.03 | 7.58% |
| 2026-05-19 | 21.70 | 22.03 | 21.49 | 22.02 | +1.01% | 1.19 | 8.67% |
| 2026-05-18 | 21.60 | 21.85 | 21.42 | 21.80 | +0.65% | 1.00 | 7.30% |
| 2026-05-15 | 22.00 | 22.20 | 21.58 | 21.66 | -1.50% | 1.46 | 10.63% |
| 2026-05-14 | 22.90 | 22.90 | 21.88 | 21.99 | -4.22% | 2.50 | 17.89% |
| 2026-05-13 | 21.60 | 23.83 | 21.40 | 22.96 | +6.00% | 3.90 | 27.49% |
| 2026-05-12 | 20.88 | 21.80 | 20.78 | 21.66 | +3.93% | 2.52 | 18.67% |
| 2026-05-11 | 21.00 | 21.05 | 20.66 | 20.84 | -0.19% | 0.95 | 7.23% |
| 2026-05-08 | 20.60 | 20.89 | 20.47 | 20.88 | +1.11% | 1.00 | 7.65% |
| 2026-05-07 | 20.55 | 20.66 | 20.36 | 20.65 | +1.28% | 1.03 | 7.98% |
| 2026-05-06 | 20.08 | 20.46 | 20.08 | 20.39 | +1.65% | 0.85 | 6.64% |
| 2026-04-30 | 20.30 | 20.30 | 20.03 | 20.06 | -0.79% | 0.53 | 4.22% |
| 2026-04-29 | 19.93 | 20.28 | 19.88 | 20.22 | +1.20% | 0.60 | 4.71% |
| 2026-04-28 | 20.20 | 20.29 | 19.95 | 19.98 | -1.67% | 0.73 | 5.80% |
| 2026-04-27 | 20.24 | 20.34 | 19.92 | 20.32 | +0.44% | 0.62 | 4.87% |
| 2026-04-24 | 20.23 | 20.50 | 20.06 | 20.23 | -0.88% | 0.77 | 6.04% |
| 2026-04-23 | 20.76 | 20.92 | 20.13 | 20.41 | -1.26% | 1.02 | 7.90% |