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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 22.58 | 22.70 | 21.78 | 21.86 | -3.10% | 2.52 | 18.95% |
| 2025-07-22 | 22.14 | 23.00 | 21.77 | 22.56 | +2.36% | 4.27 | 31.71% |
| 2025-07-21 | 21.32 | 22.44 | 21.27 | 22.04 | +4.21% | 3.55 | 26.89% |
| 2025-07-18 | 21.11 | 21.23 | 21.01 | 21.15 | -0.05% | 0.55 | 4.32% |
| 2025-07-17 | 21.14 | 21.16 | 20.94 | 21.16 | +0.33% | 0.48 | 3.78% |
| 2025-07-16 | 21.08 | 21.15 | 20.98 | 21.09 | +0.24% | 0.49 | 3.85% |
| 2025-07-15 | 21.32 | 21.40 | 20.84 | 21.04 | -1.31% | 0.81 | 6.39% |
| 2025-07-14 | 21.20 | 21.40 | 21.14 | 21.32 | +0.57% | 0.69 | 5.37% |
| 2025-07-11 | 21.34 | 21.38 | 21.05 | 21.20 | -0.52% | 0.79 | 6.19% |
| 2025-07-10 | 21.39 | 21.55 | 21.23 | 21.31 | -0.56% | 0.81 | 6.31% |
| 2025-07-09 | 21.46 | 21.60 | 21.33 | 21.43 | -0.14% | 1.20 | 9.32% |
| 2025-07-08 | 21.24 | 21.51 | 21.16 | 21.46 | +0.85% | 1.38 | 10.70% |
| 2025-07-07 | 20.86 | 21.35 | 20.82 | 21.28 | +2.01% | 0.97 | 7.58% |
| 2025-07-04 | 21.06 | 21.16 | 20.86 | 20.86 | -1.37% | 0.73 | 5.76% |
| 2025-07-03 | 21.20 | 21.39 | 21.01 | 21.15 | -0.94% | 0.84 | 6.61% |
| 2025-07-02 | 21.28 | 21.65 | 21.14 | 21.35 | +1.23% | 1.53 | 11.93% |
| 2025-07-01 | 21.13 | 21.22 | 20.91 | 21.09 | -0.42% | 0.76 | 5.98% |
| 2025-06-30 | 21.01 | 21.35 | 20.95 | 21.18 | -0.24% | 1.29 | 10.14% |
| 2025-06-27 | 20.60 | 21.94 | 20.55 | 21.23 | +3.36% | 2.19 | 17.15% |
| 2025-06-26 | 20.67 | 20.76 | 20.44 | 20.54 | -0.58% | 0.71 | 5.75% |