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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 21.81 | 22.07 | 21.73 | 22.02 | +0.69% | 1.04 | 7.90% |
| 2025-08-19 | 21.93 | 22.03 | 21.77 | 21.87 | -0.27% | 1.01 | 7.67% |
| 2025-08-18 | 21.72 | 22.06 | 21.71 | 21.93 | +1.11% | 1.46 | 11.10% |
| 2025-08-15 | 21.38 | 21.75 | 21.36 | 21.69 | +0.79% | 0.90 | 6.87% |
| 2025-08-14 | 21.91 | 21.91 | 21.39 | 21.52 | -1.82% | 1.19 | 9.13% |
| 2025-08-13 | 21.69 | 22.02 | 21.53 | 21.92 | +1.25% | 1.70 | 12.96% |
| 2025-08-12 | 21.56 | 21.78 | 21.52 | 21.65 | +0.28% | 0.66 | 5.11% |
| 2025-08-11 | 21.46 | 21.69 | 21.43 | 21.59 | +0.56% | 0.61 | 4.71% |
| 2025-08-08 | 21.52 | 21.57 | 21.35 | 21.47 | -0.23% | 0.60 | 4.68% |
| 2025-08-07 | 21.79 | 21.79 | 21.44 | 21.52 | -0.92% | 0.83 | 6.36% |
| 2025-08-06 | 21.63 | 21.84 | 21.43 | 21.72 | +0.32% | 0.83 | 6.34% |
| 2025-08-05 | 21.37 | 21.76 | 21.30 | 21.65 | +1.41% | 0.82 | 6.30% |
| 2025-08-04 | 21.10 | 21.38 | 21.09 | 21.35 | +0.23% | 0.54 | 4.25% |
| 2025-08-01 | 21.32 | 21.32 | 21.10 | 21.30 | +0.47% | 0.52 | 4.07% |
| 2025-07-31 | 21.55 | 21.69 | 21.10 | 21.20 | -2.03% | 1.12 | 8.73% |
| 2025-07-30 | 21.80 | 22.02 | 21.47 | 21.64 | -1.05% | 1.12 | 8.56% |
| 2025-07-29 | 21.82 | 21.95 | 21.59 | 21.87 | -0.23% | 1.00 | 7.63% |
| 2025-07-28 | 21.95 | 22.09 | 21.82 | 21.92 | -0.45% | 1.01 | 7.70% |
| 2025-07-25 | 22.23 | 22.47 | 21.95 | 22.02 | -1.56% | 1.72 | 12.95% |
| 2025-07-24 | 21.76 | 23.25 | 21.66 | 22.37 | +2.33% | 3.32 | 24.58% |