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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 43.92 | 44.57 | 43.70 | 44.15 | +0.57% | 0.62 | 7.18% |
| 2026-01-16 | 44.68 | 45.25 | 43.82 | 43.90 | -1.48% | 0.85 | 9.71% |
| 2026-01-15 | 43.86 | 44.85 | 43.86 | 44.56 | +1.07% | 0.70 | 7.97% |
| 2026-01-14 | 43.78 | 44.28 | 43.45 | 44.09 | +0.62% | 0.82 | 9.50% |
| 2026-01-13 | 43.77 | 44.46 | 43.50 | 43.82 | -0.05% | 0.63 | 7.30% |
| 2026-01-12 | 43.73 | 43.87 | 43.15 | 43.84 | +0.25% | 0.70 | 8.17% |
| 2026-01-09 | 43.88 | 43.88 | 43.22 | 43.73 | +0.16% | 0.56 | 6.52% |
| 2026-01-08 | 43.78 | 44.04 | 43.52 | 43.66 | -0.27% | 0.37 | 4.32% |
| 2026-01-07 | 43.88 | 44.00 | 43.59 | 43.78 | -0.21% | 0.37 | 4.34% |
| 2026-01-06 | 44.25 | 44.44 | 43.59 | 43.87 | -0.79% | 0.52 | 5.97% |
| 2026-01-05 | 43.40 | 44.43 | 43.40 | 44.22 | +1.87% | 0.38 | 4.34% |
| 2025-12-31 | 43.76 | 43.97 | 43.09 | 43.41 | -0.80% | 0.34 | 4.00% |
| 2025-12-30 | 44.60 | 44.67 | 43.68 | 43.76 | -2.10% | 0.41 | 4.71% |
| 2025-12-29 | 44.80 | 45.49 | 44.56 | 44.70 | -0.67% | 0.26 | 2.90% |
| 2025-12-26 | 45.98 | 45.99 | 44.72 | 45.00 | -0.84% | 0.58 | 6.47% |
| 2025-12-25 | 45.45 | 45.80 | 45.10 | 45.38 | -0.04% | 0.58 | 6.44% |
| 2025-12-24 | 45.00 | 45.88 | 44.84 | 45.40 | +0.67% | 0.52 | 5.78% |
| 2025-12-23 | 46.21 | 46.29 | 44.75 | 45.10 | -1.74% | 0.47 | 5.28% |
| 2025-12-22 | 45.99 | 46.15 | 45.58 | 45.90 | +0.11% | 0.34 | 3.75% |
| 2025-12-19 | 45.35 | 46.25 | 45.00 | 45.85 | +1.55% | 0.54 | 6.01% |