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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 21.80 | 23.28 | 21.51 | 22.88 | +7.12% | 4.35 | 30.55% |
| 2026-03-23 | 21.26 | 22.35 | 21.20 | 21.36 | -4.64% | 2.78 | 20.36% |
| 2026-03-20 | 23.92 | 24.84 | 22.20 | 22.40 | -8.20% | 4.08 | 28.16% |
| 2026-03-19 | 24.03 | 25.00 | 23.61 | 24.40 | -2.87% | 4.72 | 31.41% |
| 2026-03-18 | 23.46 | 26.26 | 23.34 | 25.12 | +5.24% | 7.03 | 45.26% |
| 2026-03-17 | 22.79 | 24.75 | 22.42 | 23.87 | +4.37% | 4.39 | 30.18% |
| 2026-03-16 | 22.44 | 23.07 | 22.27 | 22.87 | +2.42% | 2.65 | 18.91% |
| 2026-03-13 | 22.20 | 22.68 | 21.95 | 22.33 | +0.22% | 2.08 | 15.01% |
| 2026-03-12 | 22.02 | 22.38 | 21.72 | 22.28 | +0.91% | 1.88 | 13.74% |
| 2026-03-11 | 22.06 | 22.30 | 21.70 | 22.08 | +0.36% | 1.29 | 9.43% |
| 2026-03-10 | 22.20 | 22.21 | 21.84 | 22.00 | -0.90% | 1.47 | 10.79% |
| 2026-03-09 | 22.00 | 22.45 | 21.88 | 22.20 | +0.41% | 2.32 | 16.87% |
| 2026-03-06 | 21.75 | 22.48 | 21.60 | 22.11 | +1.56% | 2.64 | 19.32% |
| 2026-03-05 | 21.50 | 22.11 | 21.44 | 21.77 | +1.59% | 2.33 | 17.22% |
| 2026-03-04 | 20.27 | 21.44 | 20.27 | 21.43 | +2.58% | 1.48 | 11.29% |
| 2026-03-03 | 21.16 | 21.54 | 20.84 | 20.89 | -1.28% | 0.94 | 7.14% |
| 2026-03-02 | 21.10 | 21.30 | 20.88 | 21.16 | -0.66% | 0.75 | 5.75% |
| 2026-02-27 | 21.13 | 21.35 | 21.00 | 21.30 | +0.57% | 0.73 | 5.56% |
| 2026-02-26 | 20.90 | 21.20 | 20.80 | 21.18 | +1.39% | 0.84 | 6.45% |
| 2026-02-25 | 20.87 | 20.92 | 20.79 | 20.89 | +0.14% | 0.50 | 3.90% |