亚联机械 sz.001395
37.60
+0.75%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 37.32 | 37.64 | 36.96 | 37.60 | +0.75% | 0.22 | 1.28% |
| 2026-05-22 | 36.80 | 37.53 | 36.41 | 37.32 | +1.94% | 0.26 | 1.49% |
| 2026-05-21 | 37.96 | 38.20 | 36.50 | 36.61 | -3.30% | 0.25 | 1.43% |
| 2026-05-20 | 38.42 | 38.42 | 37.66 | 37.86 | -1.10% | 0.18 | 1.01% |
| 2026-05-19 | 38.23 | 38.65 | 37.92 | 38.28 | +0.24% | 0.19 | 1.08% |
| 2026-05-18 | 38.64 | 38.64 | 37.79 | 38.19 | -1.22% | 0.28 | 1.55% |
| 2026-05-15 | 38.18 | 39.18 | 38.18 | 38.66 | +0.91% | 0.28 | 1.53% |
| 2026-05-14 | 38.81 | 39.28 | 38.25 | 38.31 | -1.26% | 0.29 | 1.62% |
| 2026-05-13 | 39.02 | 39.19 | 38.68 | 38.80 | -0.44% | 0.25 | 1.39% |
| 2026-05-12 | 40.30 | 40.30 | 38.90 | 38.97 | -2.58% | 0.40 | 2.19% |
| 2026-05-11 | 40.49 | 40.60 | 39.81 | 40.00 | -0.92% | 0.41 | 2.17% |
| 2026-05-08 | 40.01 | 40.41 | 39.81 | 40.37 | +0.57% | 0.34 | 1.81% |
| 2026-05-07 | 39.99 | 40.47 | 39.39 | 40.14 | +0.38% | 0.30 | 1.58% |
| 2026-05-06 | 40.10 | 40.39 | 39.57 | 39.99 | -0.27% | 0.39 | 2.10% |
| 2026-04-30 | 39.95 | 40.26 | 39.63 | 40.10 | +0.60% | 0.23 | 1.20% |
| 2026-04-29 | 39.46 | 40.08 | 39.17 | 39.86 | +1.19% | 0.27 | 1.43% |
| 2026-04-28 | 40.24 | 40.45 | 39.13 | 39.39 | -2.06% | 0.31 | 1.69% |
| 2026-04-27 | 40.41 | 40.50 | 39.58 | 40.22 | +0.10% | 0.32 | 1.71% |
| 2026-04-24 | 40.80 | 41.00 | 40.01 | 40.18 | +2.19% | 0.54 | 2.84% |
| 2026-04-23 | 40.71 | 40.71 | 39.00 | 39.32 | -3.03% | 0.50 | 2.69% |