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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 46.68 | 46.70 | 45.80 | 45.82 | -1.82% | 0.69 | 7.71% |
| 2025-07-22 | 46.14 | 46.68 | 45.92 | 46.67 | +1.35% | 0.84 | 9.42% |
| 2025-07-21 | 45.88 | 46.14 | 45.87 | 46.05 | +0.35% | 0.52 | 5.87% |
| 2025-07-18 | 46.04 | 46.10 | 45.62 | 45.89 | -0.33% | 0.53 | 6.04% |
| 2025-07-17 | 45.88 | 46.07 | 45.70 | 46.04 | +0.11% | 0.53 | 5.99% |
| 2025-07-16 | 45.77 | 46.07 | 45.45 | 45.99 | +0.44% | 0.54 | 6.07% |
| 2025-07-15 | 46.15 | 46.30 | 45.00 | 45.79 | -0.72% | 1.04 | 11.78% |
| 2025-07-14 | 47.30 | 47.30 | 45.75 | 46.12 | -5.01% | 1.61 | 18.02% |
| 2025-07-11 | 48.80 | 49.21 | 47.67 | 48.55 | -0.63% | 1.03 | 11.07% |
| 2025-07-10 | 49.10 | 50.14 | 48.68 | 48.86 | -0.77% | 1.08 | 11.38% |
| 2025-07-09 | 48.81 | 51.52 | 48.81 | 49.24 | +0.59% | 1.94 | 20.08% |
| 2025-07-08 | 48.41 | 49.19 | 48.12 | 48.95 | +1.45% | 1.19 | 12.71% |
| 2025-07-07 | 46.95 | 48.28 | 46.95 | 48.25 | +2.86% | 1.05 | 11.39% |
| 2025-07-04 | 47.97 | 48.11 | 46.82 | 46.91 | -2.43% | 0.94 | 10.23% |
| 2025-07-03 | 47.57 | 48.18 | 47.20 | 48.08 | +1.07% | 0.71 | 7.64% |
| 2025-07-02 | 48.25 | 48.35 | 47.40 | 47.57 | -1.37% | 0.72 | 7.84% |
| 2025-07-01 | 48.09 | 48.50 | 47.62 | 48.23 | +0.31% | 0.99 | 10.71% |
| 2025-06-30 | 47.50 | 48.47 | 47.50 | 48.08 | +1.33% | 0.94 | 10.19% |
| 2025-06-27 | 47.28 | 47.90 | 47.12 | 47.45 | -0.08% | 0.76 | 8.28% |
| 2025-06-26 | 48.16 | 48.66 | 47.40 | 47.49 | -1.41% | 1.03 | 11.08% |