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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 20.74 | 20.80 | 20.51 | 20.66 | -0.39% | 0.80 | 6.44% |
| 2025-06-24 | 20.37 | 20.80 | 20.25 | 20.74 | +2.47% | 0.93 | 7.49% |
| 2025-06-23 | 19.80 | 20.27 | 19.73 | 20.24 | +0.75% | 0.55 | 4.57% |
| 2025-06-20 | 19.99 | 20.34 | 19.98 | 20.09 | +0.50% | 0.58 | 4.76% |
| 2025-06-19 | 20.65 | 20.82 | 19.95 | 19.99 | -3.99% | 1.20 | 9.84% |
| 2025-06-18 | 21.12 | 21.12 | 20.75 | 20.82 | -1.37% | 0.76 | 6.04% |
| 2025-06-17 | 21.24 | 21.44 | 21.00 | 21.11 | -0.94% | 0.84 | 6.57% |
| 2025-06-16 | 20.94 | 21.34 | 20.90 | 21.31 | +0.95% | 0.80 | 6.25% |
| 2025-06-13 | 21.67 | 21.95 | 21.10 | 21.11 | -3.12% | 1.57 | 12.19% |
| 2025-06-12 | 21.50 | 22.10 | 21.35 | 21.79 | +1.30% | 1.75 | 13.35% |
| 2025-06-11 | 21.11 | 21.54 | 21.09 | 21.51 | +1.35% | 1.10 | 8.40% |
| 2025-06-10 | 21.36 | 21.48 | 20.87 | 21.22 | -1.06% | 1.02 | 7.93% |
| 2025-06-09 | 21.16 | 21.51 | 21.06 | 21.45 | +1.54% | 0.89 | 6.85% |
| 2025-06-06 | 21.35 | 21.35 | 21.06 | 21.12 | -1.34% | 0.84 | 6.49% |
| 2025-06-05 | 21.25 | 21.66 | 21.25 | 21.41 | +0.42% | 1.18 | 9.05% |
| 2025-06-04 | 21.25 | 21.52 | 21.15 | 21.32 | +0.65% | 0.98 | 7.54% |
| 2025-06-03 | 20.94 | 21.24 | 20.89 | 21.18 | -0.42% | 1.18 | 9.25% |
| 2025-05-30 | 22.22 | 22.24 | 21.26 | 21.27 | -4.95% | 2.63 | 20.03% |
| 2025-05-29 | 21.80 | 22.43 | 21.62 | 22.38 | +2.17% | 2.35 | 17.38% |
| 2025-05-28 | 22.18 | 22.61 | 21.83 | 21.91 | -2.12% | 2.19 | 16.25% |