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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 21.01 | 22.17 | 21.00 | 22.16 | +4.87% | 2.76 | 20.42% |
| 2026-01-16 | 21.51 | 21.65 | 21.00 | 21.13 | +0.91% | 1.32 | 10.02% |
| 2026-01-15 | 21.00 | 21.07 | 20.71 | 20.94 | +0.14% | 0.80 | 6.19% |
| 2026-01-14 | 21.03 | 21.30 | 20.80 | 20.91 | -0.85% | 1.39 | 10.64% |
| 2026-01-13 | 20.88 | 21.32 | 20.67 | 21.09 | +1.01% | 1.44 | 11.05% |
| 2026-01-12 | 20.77 | 20.88 | 20.69 | 20.88 | +0.53% | 0.78 | 6.04% |
| 2026-01-09 | 20.80 | 20.82 | 20.67 | 20.77 | -0.05% | 0.62 | 4.86% |
| 2026-01-08 | 20.66 | 20.78 | 20.57 | 20.78 | +0.48% | 0.54 | 4.17% |
| 2026-01-07 | 20.68 | 20.85 | 20.60 | 20.68 | +0.05% | 0.54 | 4.18% |
| 2026-01-06 | 20.68 | 20.72 | 20.56 | 20.67 | +0.10% | 0.57 | 4.43% |
| 2026-01-05 | 20.50 | 20.65 | 20.41 | 20.65 | +0.73% | 0.48 | 3.76% |
| 2025-12-31 | 20.48 | 20.61 | 20.46 | 20.50 | -0.05% | 0.33 | 2.56% |
| 2025-12-30 | 20.63 | 20.70 | 20.51 | 20.51 | -1.16% | 0.43 | 3.36% |
| 2025-12-29 | 20.65 | 20.86 | 20.62 | 20.75 | +0.29% | 0.49 | 3.84% |
| 2025-12-26 | 20.76 | 21.03 | 20.62 | 20.69 | -0.96% | 0.86 | 6.71% |
| 2025-12-25 | 20.41 | 21.70 | 20.34 | 20.89 | +2.15% | 1.28 | 9.84% |
| 2025-12-24 | 20.32 | 20.59 | 20.20 | 20.45 | +0.99% | 0.38 | 3.03% |
| 2025-12-23 | 20.58 | 20.58 | 20.22 | 20.25 | -1.51% | 0.41 | 3.28% |
| 2025-12-22 | 20.59 | 20.67 | 20.45 | 20.56 | -0.15% | 0.51 | 3.99% |
| 2025-12-19 | 20.44 | 20.73 | 20.44 | 20.59 | +0.83% | 0.49 | 3.85% |