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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 20.84 | 21.18 | 20.70 | 20.98 | +0.62% | 0.58 | 4.60% |
| 2025-09-16 | 20.62 | 20.85 | 20.55 | 20.85 | +0.72% | 0.45 | 3.63% |
| 2025-09-15 | 20.61 | 20.80 | 20.61 | 20.70 | -0.34% | 0.36 | 2.89% |
| 2025-09-12 | 20.95 | 20.96 | 20.77 | 20.77 | -0.95% | 0.41 | 3.30% |
| 2025-09-11 | 20.75 | 20.97 | 20.70 | 20.97 | +0.58% | 0.42 | 3.35% |
| 2025-09-10 | 20.99 | 21.08 | 20.81 | 20.85 | -0.67% | 0.29 | 2.28% |
| 2025-09-09 | 21.16 | 21.16 | 20.83 | 20.99 | -0.66% | 0.44 | 3.48% |
| 2025-09-08 | 21.05 | 21.14 | 20.92 | 21.13 | +0.43% | 0.48 | 3.76% |
| 2025-09-05 | 20.67 | 21.06 | 20.65 | 21.04 | +1.74% | 0.57 | 4.53% |
| 2025-09-04 | 20.71 | 20.98 | 20.44 | 20.68 | +0.15% | 0.63 | 5.04% |
| 2025-09-03 | 20.96 | 21.04 | 20.53 | 20.65 | -1.38% | 0.57 | 4.55% |
| 2025-09-02 | 21.16 | 21.29 | 20.70 | 20.94 | -1.46% | 0.82 | 6.54% |
| 2025-09-01 | 21.21 | 21.40 | 21.08 | 21.25 | -0.05% | 0.62 | 4.87% |
| 2025-08-29 | 21.40 | 21.47 | 21.24 | 21.26 | -0.75% | 0.68 | 5.26% |
| 2025-08-28 | 21.22 | 21.42 | 20.64 | 21.42 | +0.85% | 1.22 | 9.61% |
| 2025-08-27 | 21.86 | 22.05 | 21.24 | 21.24 | -3.23% | 1.48 | 11.32% |
| 2025-08-26 | 21.78 | 22.08 | 21.78 | 21.95 | +0.37% | 1.17 | 8.87% |
| 2025-08-25 | 21.95 | 22.00 | 21.78 | 21.87 | -0.32% | 1.24 | 9.41% |
| 2025-08-22 | 22.00 | 22.00 | 21.83 | 21.94 | -0.41% | 0.90 | 6.82% |
| 2025-08-21 | 22.06 | 22.14 | 21.82 | 22.03 | +0.05% | 1.12 | 8.46% |