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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 22.55 | 22.84 | 22.00 | 22.38 | -1.14% | 2.27 | 16.70% |
| 2025-05-26 | 21.87 | 22.93 | 21.78 | 22.64 | +2.92% | 2.38 | 17.49% |
| 2025-05-23 | 22.84 | 23.61 | 21.93 | 21.99 | -3.72% | 2.94 | 21.44% |
| 2025-05-22 | 22.49 | 24.20 | 22.34 | 22.84 | +1.05% | 3.97 | 28.17% |
| 2025-05-21 | 21.91 | 23.31 | 21.65 | 22.61 | +2.65% | 3.25 | 23.79% |
| 2025-05-20 | 21.64 | 22.09 | 21.55 | 22.02 | +1.32% | 1.39 | 10.43% |
| 2025-05-19 | 21.85 | 22.24 | 21.50 | 21.74 | -1.12% | 1.34 | 10.13% |
| 2025-05-16 | 22.23 | 22.53 | 21.94 | 21.98 | -2.07% | 1.65 | 12.17% |
| 2025-05-15 | 22.31 | 22.64 | 21.80 | 22.45 | +0.75% | 2.27 | 16.76% |
| 2025-05-14 | 22.35 | 22.60 | 22.15 | 22.28 | -0.27% | 1.56 | 11.47% |
| 2025-05-13 | 22.63 | 22.70 | 22.05 | 22.34 | -0.53% | 1.73 | 12.72% |
| 2025-05-12 | 22.04 | 22.58 | 22.04 | 22.46 | +3.27% | 2.17 | 15.93% |
| 2025-05-09 | 22.42 | 22.70 | 21.75 | 21.75 | -3.21% | 2.11 | 15.78% |
| 2025-05-08 | 21.90 | 22.64 | 21.83 | 22.47 | +2.25% | 2.68 | 19.72% |
| 2025-05-07 | 21.99 | 22.18 | 21.68 | 21.97 | -0.04% | 2.05 | 15.36% |
| 2025-05-06 | 21.20 | 22.01 | 21.20 | 21.98 | +5.15% | 2.54 | 19.19% |