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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 20.50 | 20.67 | 20.41 | 20.67 | +0.10% | 0.72 | 5.57% |
| 2026-04-21 | 20.90 | 20.98 | 20.40 | 20.65 | -1.81% | 1.20 | 9.25% |
| 2026-04-20 | 20.24 | 21.19 | 20.10 | 21.03 | +3.95% | 1.94 | 14.87% |
| 2026-04-17 | 20.31 | 20.55 | 20.10 | 20.23 | -0.74% | 0.70 | 5.47% |
| 2026-04-16 | 20.36 | 20.40 | 20.02 | 20.38 | +0.15% | 0.90 | 7.06% |
| 2026-04-15 | 20.00 | 20.59 | 19.92 | 20.35 | +1.80% | 1.65 | 12.84% |
| 2026-04-14 | 20.17 | 20.22 | 19.81 | 19.99 | -0.70% | 0.90 | 7.16% |
| 2026-04-13 | 19.98 | 20.15 | 19.83 | 20.13 | +0.05% | 0.90 | 7.14% |
| 2026-04-10 | 20.18 | 20.36 | 20.02 | 20.12 | +0.50% | 0.98 | 7.72% |
| 2026-04-09 | 20.58 | 20.68 | 19.87 | 20.02 | -3.56% | 1.37 | 10.83% |
| 2026-04-08 | 20.56 | 20.78 | 20.37 | 20.76 | +3.23% | 1.21 | 9.34% |
| 2026-04-07 | 20.07 | 20.38 | 19.73 | 20.11 | +0.20% | 1.05 | 8.26% |
| 2026-04-03 | 22.01 | 22.01 | 20.03 | 20.07 | -7.72% | 2.11 | 16.30% |
| 2026-04-02 | 22.13 | 22.80 | 21.65 | 21.75 | -1.94% | 1.69 | 12.06% |
| 2026-04-01 | 22.28 | 22.57 | 22.02 | 22.18 | +1.56% | 1.61 | 11.51% |
| 2026-03-31 | 21.86 | 22.42 | 21.44 | 21.84 | -0.41% | 1.76 | 12.66% |
| 2026-03-30 | 22.11 | 22.51 | 21.06 | 21.93 | -2.75% | 1.90 | 13.93% |
| 2026-03-27 | 21.83 | 22.80 | 21.70 | 22.55 | +1.39% | 1.83 | 12.96% |
| 2026-03-26 | 23.01 | 23.10 | 22.10 | 22.24 | -3.18% | 2.20 | 15.58% |
| 2026-03-25 | 22.89 | 23.30 | 22.68 | 22.97 | +0.39% | 3.36 | 23.19% |