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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 46.23 | 46.74 | 45.64 | 45.83 | -1.02% | 0.69 | 7.66% |
| 2025-05-26 | 45.71 | 46.51 | 45.12 | 46.30 | +1.23% | 0.77 | 8.58% |
| 2025-05-23 | 45.35 | 46.92 | 45.35 | 45.74 | +0.41% | 1.32 | 14.59% |
| 2025-05-22 | 45.95 | 46.29 | 45.32 | 45.55 | -1.03% | 0.91 | 10.18% |
| 2025-05-21 | 47.07 | 47.15 | 46.02 | 46.03 | -2.59% | 1.18 | 13.01% |
| 2025-05-20 | 46.18 | 47.32 | 45.79 | 47.25 | +2.42% | 1.31 | 14.42% |
| 2025-05-19 | 46.91 | 47.09 | 45.99 | 46.14 | -2.24% | 1.28 | 14.20% |
| 2025-05-16 | 48.28 | 49.46 | 47.04 | 47.19 | -3.00% | 2.13 | 22.80% |
| 2025-05-15 | 48.40 | 50.15 | 48.40 | 48.65 | -0.94% | 2.07 | 21.44% |
| 2025-05-14 | 48.23 | 49.86 | 47.90 | 49.12 | +0.06% | 1.93 | 20.14% |
| 2025-05-13 | 50.94 | 50.95 | 48.39 | 49.09 | -1.74% | 2.62 | 27.21% |
| 2025-05-12 | 48.18 | 50.16 | 47.38 | 49.96 | +4.12% | 2.92 | 30.30% |
| 2025-05-09 | 47.57 | 48.89 | 46.71 | 47.98 | -0.08% | 2.06 | 21.97% |
| 2025-05-08 | 46.96 | 48.07 | 46.95 | 48.02 | +0.56% | 1.47 | 15.73% |
| 2025-05-07 | 48.08 | 49.14 | 47.17 | 47.76 | -0.25% | 2.33 | 24.79% |
| 2025-05-06 | 45.69 | 47.87 | 45.69 | 47.87 | +5.16% | 2.24 | 24.27% |