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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 20.97 | 21.87 | 20.91 | 21.69 | +2.55% | 1.41 | 10.56% |
| 2025-10-22 | 21.26 | 21.27 | 20.98 | 21.15 | -0.33% | 0.59 | 4.47% |
| 2025-10-21 | 21.12 | 21.27 | 21.00 | 21.22 | +0.47% | 0.66 | 5.00% |
| 2025-10-20 | 21.11 | 21.32 | 20.94 | 21.12 | +1.00% | 0.67 | 5.14% |
| 2025-10-17 | 21.67 | 21.79 | 20.90 | 20.91 | -4.35% | 1.33 | 10.06% |
| 2025-10-16 | 21.57 | 22.18 | 21.35 | 21.86 | +1.77% | 1.81 | 13.37% |
| 2025-10-15 | 21.51 | 21.59 | 21.25 | 21.48 | -0.28% | 0.84 | 6.31% |
| 2025-10-14 | 21.70 | 22.02 | 21.45 | 21.54 | -1.06% | 1.35 | 10.01% |
| 2025-10-13 | 21.12 | 21.78 | 20.98 | 21.77 | +1.02% | 1.14 | 8.55% |
| 2025-10-10 | 21.59 | 21.71 | 21.31 | 21.55 | +0.14% | 1.19 | 8.90% |
| 2025-10-09 | 21.36 | 21.63 | 21.10 | 21.52 | +0.70% | 1.48 | 11.12% |
| 2025-09-30 | 20.52 | 22.52 | 20.44 | 21.37 | +4.09% | 2.06 | 15.48% |
| 2025-09-29 | 20.70 | 20.80 | 20.22 | 20.53 | -1.35% | 0.69 | 5.44% |
| 2025-09-26 | 20.99 | 21.13 | 20.73 | 20.81 | -0.62% | 0.69 | 5.31% |
| 2025-09-25 | 21.48 | 21.48 | 20.94 | 20.94 | -2.51% | 1.06 | 8.06% |
| 2025-09-24 | 21.50 | 21.56 | 21.37 | 21.48 | -0.51% | 1.08 | 8.14% |
| 2025-09-23 | 21.20 | 21.99 | 20.64 | 21.59 | +1.74% | 1.95 | 14.77% |
| 2025-09-22 | 21.11 | 21.22 | 20.84 | 21.22 | +0.05% | 0.97 | 7.44% |
| 2025-09-19 | 20.66 | 21.65 | 20.61 | 21.21 | +2.61% | 1.50 | 11.76% |
| 2025-09-18 | 21.00 | 21.03 | 20.56 | 20.67 | -1.48% | 0.63 | 5.03% |