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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 20.50 | 20.86 | 20.50 | 20.86 | +2.10% | 0.63 | 4.86% |
| 2026-02-13 | 20.60 | 20.72 | 20.36 | 20.43 | -1.45% | 0.45 | 3.53% |
| 2026-02-12 | 20.69 | 20.84 | 20.43 | 20.73 | +0.24% | 0.45 | 3.48% |
| 2026-02-11 | 20.76 | 20.76 | 20.56 | 20.68 | +0.05% | 0.24 | 1.89% |
| 2026-02-10 | 20.81 | 20.85 | 20.66 | 20.67 | -0.67% | 0.42 | 3.25% |
| 2026-02-09 | 20.90 | 20.90 | 20.72 | 20.81 | +0.39% | 0.43 | 3.30% |
| 2026-02-06 | 20.50 | 20.87 | 20.46 | 20.73 | +0.53% | 0.39 | 3.07% |
| 2026-02-05 | 20.84 | 20.92 | 20.55 | 20.62 | -1.48% | 0.46 | 3.60% |
| 2026-02-04 | 20.68 | 21.07 | 20.61 | 20.93 | +0.87% | 0.62 | 4.81% |
| 2026-02-03 | 20.65 | 20.78 | 20.51 | 20.75 | +1.12% | 0.50 | 3.87% |
| 2026-02-02 | 20.49 | 20.85 | 20.49 | 20.52 | +0.20% | 0.62 | 4.82% |
| 2026-01-30 | 20.42 | 20.59 | 20.20 | 20.48 | +0.29% | 0.45 | 3.57% |
| 2026-01-29 | 20.70 | 20.80 | 20.36 | 20.42 | -1.11% | 0.61 | 4.79% |
| 2026-01-28 | 21.15 | 21.15 | 20.62 | 20.65 | -2.36% | 0.80 | 6.18% |
| 2026-01-27 | 21.22 | 21.26 | 20.55 | 21.15 | -0.80% | 0.87 | 6.72% |
| 2026-01-26 | 21.50 | 21.70 | 21.21 | 21.32 | -1.11% | 0.92 | 6.89% |
| 2026-01-23 | 21.47 | 21.78 | 21.35 | 21.56 | +0.37% | 1.06 | 7.95% |
| 2026-01-22 | 21.30 | 21.52 | 21.27 | 21.48 | +0.56% | 0.83 | 6.24% |
| 2026-01-21 | 21.48 | 21.48 | 21.20 | 21.36 | -1.11% | 1.07 | 8.12% |
| 2026-01-20 | 21.94 | 21.94 | 21.53 | 21.60 | -2.53% | 1.77 | 13.15% |