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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 39.90 | 40.88 | 39.54 | 40.55 | +1.65% | 0.49 | 2.58% |
| 2026-04-21 | 39.60 | 40.07 | 39.02 | 39.89 | +0.73% | 0.31 | 1.65% |
| 2026-04-20 | 39.64 | 39.72 | 39.20 | 39.60 | +0.25% | 0.14 | 0.75% |
| 2026-04-17 | 39.29 | 39.70 | 39.04 | 39.50 | +0.53% | 0.21 | 1.14% |
| 2026-04-16 | 38.94 | 39.44 | 38.81 | 39.29 | +0.92% | 0.17 | 0.90% |
| 2026-04-15 | 39.39 | 39.40 | 38.85 | 38.93 | -0.94% | 0.19 | 1.03% |
| 2026-04-14 | 39.00 | 39.54 | 38.76 | 39.30 | +1.31% | 0.19 | 1.03% |
| 2026-04-13 | 38.77 | 38.80 | 38.40 | 38.79 | +0.05% | 0.13 | 0.72% |
| 2026-04-10 | 38.30 | 39.00 | 38.22 | 38.77 | +1.57% | 0.28 | 1.55% |
| 2026-04-09 | 39.56 | 39.56 | 38.00 | 38.17 | -3.73% | 0.39 | 2.17% |
| 2026-04-08 | 38.67 | 39.98 | 38.67 | 39.65 | +3.80% | 0.40 | 2.13% |
| 2026-04-07 | 37.93 | 38.24 | 37.25 | 38.20 | +0.71% | 0.26 | 1.47% |
| 2026-04-03 | 38.85 | 38.85 | 37.70 | 37.93 | -1.71% | 0.17 | 0.93% |
| 2026-04-02 | 39.33 | 39.47 | 38.30 | 38.59 | -2.03% | 0.14 | 0.76% |
| 2026-04-01 | 39.39 | 39.75 | 39.03 | 39.39 | +1.55% | 0.17 | 0.92% |
| 2026-03-31 | 39.49 | 39.55 | 38.65 | 38.79 | -0.94% | 0.19 | 1.07% |
| 2026-03-30 | 39.00 | 39.38 | 38.50 | 39.16 | -0.61% | 0.18 | 1.01% |
| 2026-03-27 | 38.90 | 39.67 | 38.45 | 39.40 | +0.79% | 0.20 | 1.07% |
| 2026-03-26 | 39.52 | 39.99 | 38.87 | 39.09 | -1.09% | 0.18 | 0.97% |
| 2026-03-25 | 39.24 | 39.78 | 39.24 | 39.52 | +0.71% | 0.22 | 1.17% |