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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 44.50 | 45.78 | 44.14 | 45.15 | +1.05% | 0.65 | 7.33% |
| 2025-12-17 | 43.51 | 44.88 | 43.38 | 44.68 | +1.27% | 0.60 | 6.87% |
| 2025-12-16 | 43.59 | 44.44 | 42.88 | 44.12 | +1.24% | 0.53 | 6.17% |
| 2025-12-15 | 44.80 | 44.80 | 43.51 | 43.58 | -2.81% | 0.48 | 5.51% |
| 2025-12-12 | 42.80 | 46.83 | 42.65 | 44.84 | +4.55% | 0.95 | 10.82% |
| 2025-12-11 | 43.45 | 43.63 | 42.66 | 42.89 | -1.29% | 0.32 | 3.77% |
| 2025-12-10 | 44.00 | 44.38 | 43.18 | 43.45 | -0.82% | 0.35 | 4.06% |
| 2025-12-09 | 44.47 | 44.47 | 43.75 | 43.81 | -0.99% | 0.29 | 3.30% |
| 2025-12-08 | 44.18 | 44.63 | 43.99 | 44.25 | +0.27% | 0.30 | 3.39% |
| 2025-12-05 | 44.13 | 44.30 | 43.46 | 44.13 | +0.59% | 0.27 | 3.16% |
| 2025-12-04 | 44.93 | 45.14 | 43.70 | 43.87 | -2.32% | 0.41 | 4.66% |
| 2025-12-03 | 44.13 | 45.33 | 43.85 | 44.91 | +2.23% | 0.45 | 5.10% |
| 2025-12-02 | 44.92 | 45.25 | 43.89 | 43.93 | -2.23% | 0.38 | 4.32% |
| 2025-12-01 | 44.52 | 45.50 | 44.18 | 44.93 | +1.17% | 0.40 | 4.52% |
| 2025-11-28 | 44.57 | 44.57 | 43.80 | 44.41 | -0.36% | 0.23 | 2.61% |
| 2025-11-27 | 43.72 | 45.10 | 43.63 | 44.57 | +1.76% | 0.30 | 3.44% |
| 2025-11-26 | 44.45 | 44.96 | 43.71 | 43.80 | -1.37% | 0.24 | 2.79% |
| 2025-11-25 | 44.01 | 45.05 | 44.00 | 44.41 | +1.16% | 0.22 | 2.46% |
| 2025-11-24 | 43.70 | 44.25 | 43.51 | 43.90 | +0.46% | 0.18 | 2.10% |
| 2025-11-21 | 45.18 | 45.48 | 43.18 | 43.70 | -3.32% | 0.48 | 5.49% |