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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 20.51 | 20.66 | 20.40 | 20.42 | -1.50% | 0.55 | 4.29% |
| 2025-12-17 | 20.65 | 20.83 | 20.26 | 20.73 | -0.77% | 0.99 | 7.77% |
| 2025-12-16 | 20.47 | 21.17 | 20.20 | 20.89 | +2.20% | 1.50 | 11.63% |
| 2025-12-15 | 20.54 | 20.89 | 20.39 | 20.44 | -1.35% | 0.75 | 5.90% |
| 2025-12-12 | 20.16 | 20.91 | 20.08 | 20.72 | +2.83% | 1.33 | 10.40% |
| 2025-12-11 | 20.14 | 20.42 | 20.09 | 20.15 | -0.05% | 0.45 | 3.62% |
| 2025-12-10 | 20.30 | 20.34 | 20.02 | 20.16 | -0.64% | 0.33 | 2.61% |
| 2025-12-09 | 20.25 | 20.33 | 20.21 | 20.29 | +0.20% | 0.30 | 2.35% |
| 2025-12-08 | 20.35 | 20.36 | 20.21 | 20.25 | -0.34% | 0.46 | 3.64% |
| 2025-12-05 | 20.14 | 20.35 | 19.95 | 20.32 | +1.14% | 0.37 | 2.99% |
| 2025-12-04 | 20.15 | 20.15 | 19.85 | 20.09 | +0.30% | 0.31 | 2.49% |
| 2025-12-03 | 20.22 | 20.30 | 19.99 | 20.03 | -1.33% | 0.45 | 3.61% |
| 2025-12-02 | 20.36 | 20.50 | 20.27 | 20.30 | -0.34% | 0.32 | 2.51% |
| 2025-12-01 | 20.30 | 20.37 | 20.19 | 20.37 | +0.34% | 0.36 | 2.83% |
| 2025-11-28 | 20.07 | 20.33 | 19.84 | 20.30 | +1.35% | 0.54 | 4.32% |
| 2025-11-27 | 20.08 | 20.23 | 20.01 | 20.03 | -0.30% | 0.37 | 2.99% |
| 2025-11-26 | 20.32 | 20.40 | 20.03 | 20.09 | -1.08% | 0.45 | 3.58% |
| 2025-11-25 | 20.41 | 20.53 | 20.30 | 20.31 | -0.44% | 0.52 | 4.08% |
| 2025-11-24 | 20.20 | 20.48 | 20.06 | 20.40 | +1.59% | 0.50 | 3.99% |
| 2025-11-21 | 20.69 | 20.80 | 20.06 | 20.08 | -3.51% | 0.77 | 6.11% |