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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 48.31 | 48.31 | 47.69 | 48.17 | -0.69% | 1.32 | 14.07% |
| 2025-06-24 | 48.28 | 48.53 | 47.86 | 48.51 | +0.16% | 1.71 | 18.17% |
| 2025-06-23 | 48.56 | 49.80 | 47.75 | 48.43 | -1.86% | 2.29 | 24.23% |
| 2025-06-20 | 47.21 | 50.07 | 47.17 | 49.34 | +4.08% | 2.75 | 28.67% |
| 2025-06-19 | 48.38 | 49.13 | 47.41 | 47.41 | -2.60% | 2.02 | 21.42% |
| 2025-06-18 | 46.86 | 50.00 | 46.52 | 48.67 | +3.90% | 2.98 | 31.16% |
| 2025-06-17 | 46.68 | 47.28 | 46.18 | 46.85 | -0.02% | 0.96 | 10.52% |
| 2025-06-16 | 45.82 | 47.09 | 45.42 | 46.86 | +1.85% | 1.05 | 11.72% |
| 2025-06-13 | 47.09 | 47.48 | 45.88 | 46.01 | -2.31% | 0.93 | 10.29% |
| 2025-06-12 | 46.90 | 47.39 | 46.56 | 47.09 | +0.06% | 1.12 | 12.17% |
| 2025-06-11 | 46.16 | 47.57 | 46.04 | 47.06 | +1.23% | 1.73 | 18.83% |
| 2025-06-10 | 45.77 | 46.73 | 44.54 | 46.49 | +1.60% | 1.55 | 17.35% |
| 2025-06-09 | 45.51 | 46.11 | 45.37 | 45.76 | +0.24% | 0.86 | 9.68% |
| 2025-06-06 | 44.69 | 45.71 | 44.44 | 45.65 | +1.67% | 1.06 | 12.05% |
| 2025-06-05 | 44.63 | 45.39 | 43.94 | 44.90 | +0.07% | 0.97 | 11.06% |
| 2025-06-04 | 45.60 | 45.81 | 44.74 | 44.87 | -1.60% | 0.95 | 10.74% |
| 2025-06-03 | 44.53 | 46.10 | 44.48 | 45.60 | +1.63% | 0.82 | 9.23% |
| 2025-05-30 | 46.76 | 46.76 | 44.84 | 44.87 | -4.56% | 1.24 | 13.88% |
| 2025-05-29 | 46.78 | 47.97 | 46.16 | 47.01 | +0.32% | 1.41 | 15.31% |
| 2025-05-28 | 45.90 | 48.73 | 45.52 | 46.87 | +2.26% | 1.71 | 18.64% |