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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 38.66 | 39.24 | 37.71 | 39.24 | +4.42% | 0.26 | 1.43% |
| 2026-03-23 | 38.88 | 39.72 | 37.00 | 37.58 | -5.15% | 0.43 | 2.41% |
| 2026-03-20 | 41.26 | 41.75 | 39.60 | 39.62 | -3.97% | 0.31 | 1.65% |
| 2026-03-19 | 42.40 | 42.47 | 41.01 | 41.26 | -3.21% | 0.27 | 1.40% |
| 2026-03-18 | 42.48 | 42.68 | 41.72 | 42.63 | +1.09% | 0.24 | 1.23% |
| 2026-03-17 | 42.88 | 43.11 | 42.10 | 42.17 | -0.92% | 0.25 | 1.24% |
| 2026-03-16 | 42.66 | 42.90 | 42.20 | 42.56 | -0.30% | 0.18 | 0.89% |
| 2026-03-13 | 42.70 | 43.19 | 42.37 | 42.69 | -0.07% | 0.22 | 1.10% |
| 2026-03-12 | 43.12 | 43.27 | 42.51 | 42.72 | -0.44% | 0.24 | 1.22% |
| 2026-03-11 | 43.37 | 43.48 | 42.85 | 42.91 | -0.74% | 0.19 | 0.94% |
| 2026-03-10 | 42.40 | 43.25 | 42.40 | 43.23 | +2.51% | 0.27 | 1.35% |
| 2026-03-09 | 42.44 | 42.60 | 41.66 | 42.17 | -1.56% | 0.28 | 1.44% |
| 2026-03-06 | 41.91 | 42.90 | 41.90 | 42.84 | +2.22% | 0.27 | 1.33% |
| 2026-03-05 | 41.70 | 42.53 | 41.70 | 41.91 | +1.58% | 0.27 | 1.35% |
| 2026-03-04 | 41.46 | 41.94 | 40.90 | 41.26 | -1.13% | 0.29 | 1.49% |
| 2026-03-03 | 43.40 | 43.57 | 41.60 | 41.73 | -3.51% | 0.56 | 2.81% |
| 2026-03-02 | 44.40 | 44.63 | 43.12 | 43.25 | -3.42% | 0.61 | 2.97% |
| 2026-02-27 | 44.99 | 44.99 | 44.61 | 44.78 | -0.49% | 0.27 | 1.31% |
| 2026-02-26 | 44.98 | 45.18 | 44.80 | 45.00 | +0.40% | 0.40 | 1.88% |
| 2026-02-25 | 44.73 | 44.90 | 44.54 | 44.82 | +0.45% | 0.32 | 1.53% |