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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 43.98 | 44.64 | 43.82 | 44.62 | +2.22% | 0.48 | 2.29% |
| 2026-02-13 | 43.69 | 44.08 | 43.60 | 43.65 | -0.34% | 0.20 | 0.96% |
| 2026-02-12 | 44.26 | 44.32 | 43.58 | 43.80 | -1.04% | 0.33 | 1.58% |
| 2026-02-11 | 44.45 | 44.52 | 43.92 | 44.26 | +0.36% | 0.30 | 1.44% |
| 2026-02-10 | 44.33 | 44.44 | 43.90 | 44.10 | -0.02% | 0.28 | 1.34% |
| 2026-02-09 | 44.11 | 44.50 | 43.92 | 44.11 | +0.55% | 0.34 | 1.62% |
| 2026-02-06 | 43.90 | 44.18 | 43.60 | 43.87 | -0.20% | 0.30 | 1.48% |
| 2026-02-05 | 43.74 | 44.92 | 43.51 | 43.96 | +0.50% | 0.58 | 2.80% |
| 2026-02-04 | 43.50 | 43.99 | 43.39 | 43.74 | -0.21% | 0.28 | 1.38% |
| 2026-02-03 | 43.33 | 43.83 | 43.33 | 43.83 | +1.04% | 0.33 | 1.63% |
| 2026-02-02 | 44.02 | 44.34 | 43.33 | 43.38 | -1.99% | 0.41 | 1.98% |
| 2026-01-30 | 43.47 | 44.36 | 42.81 | 44.26 | +0.87% | 0.60 | 2.94% |
| 2026-01-29 | 45.02 | 45.02 | 43.76 | 43.88 | -2.53% | 0.71 | 3.42% |
| 2026-01-28 | 46.16 | 46.16 | 44.95 | 45.02 | -2.49% | 0.87 | 4.11% |
| 2026-01-27 | 44.90 | 46.39 | 44.70 | 46.17 | +2.83% | 1.45 | 6.72% |
| 2026-01-26 | 44.88 | 46.25 | 44.53 | 44.90 | +1.15% | 0.92 | 10.35% |
| 2026-01-23 | 43.69 | 44.50 | 43.52 | 44.39 | +1.58% | 0.65 | 7.52% |
| 2026-01-22 | 44.04 | 44.16 | 43.38 | 43.70 | -1.09% | 0.58 | 6.76% |
| 2026-01-21 | 43.50 | 44.26 | 43.15 | 44.18 | +1.54% | 0.66 | 7.59% |
| 2026-01-20 | 44.15 | 44.15 | 43.33 | 43.51 | -1.45% | 0.47 | 5.48% |