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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 51.68 | 53.01 | 51.51 | 52.29 | +0.19% | 1.36 | 13.21% |
| 2025-08-19 | 51.82 | 52.36 | 50.42 | 52.19 | +0.71% | 1.82 | 17.95% |
| 2025-08-18 | 50.18 | 52.49 | 49.22 | 51.82 | +4.33% | 2.44 | 24.16% |
| 2025-08-15 | 46.74 | 50.33 | 46.60 | 49.67 | +6.09% | 2.97 | 30.65% |
| 2025-08-14 | 46.22 | 47.33 | 46.08 | 46.82 | +1.34% | 1.44 | 15.60% |
| 2025-08-13 | 46.08 | 46.34 | 45.99 | 46.20 | +0.02% | 0.56 | 6.18% |
| 2025-08-12 | 45.98 | 46.43 | 45.85 | 46.19 | +0.61% | 0.65 | 7.19% |
| 2025-08-11 | 45.45 | 45.95 | 45.45 | 45.91 | +0.75% | 0.41 | 4.59% |
| 2025-08-08 | 45.50 | 45.85 | 45.00 | 45.57 | -0.18% | 0.39 | 4.30% |
| 2025-08-07 | 45.88 | 46.07 | 45.61 | 45.65 | -0.57% | 0.40 | 4.41% |
| 2025-08-06 | 45.80 | 46.05 | 45.52 | 45.91 | +0.02% | 0.50 | 5.58% |
| 2025-08-05 | 45.50 | 46.00 | 45.50 | 45.90 | +0.97% | 0.54 | 5.95% |
| 2025-08-04 | 45.00 | 45.48 | 44.80 | 45.46 | +0.73% | 0.37 | 4.12% |
| 2025-08-01 | 45.15 | 45.28 | 44.91 | 45.13 | +0.18% | 0.26 | 2.90% |
| 2025-07-31 | 45.20 | 45.45 | 44.90 | 45.05 | -0.16% | 0.39 | 4.34% |
| 2025-07-30 | 45.18 | 45.45 | 44.86 | 45.12 | -0.42% | 0.46 | 5.11% |
| 2025-07-29 | 45.43 | 45.45 | 45.06 | 45.31 | -0.29% | 0.48 | 5.44% |
| 2025-07-28 | 45.57 | 45.63 | 45.29 | 45.44 | -0.42% | 0.57 | 6.35% |
| 2025-07-25 | 45.81 | 45.95 | 45.56 | 45.63 | -0.59% | 0.46 | 5.22% |
| 2025-07-24 | 45.75 | 46.11 | 45.70 | 45.90 | +0.17% | 0.50 | 5.67% |