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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 45.38 | 46.06 | 45.12 | 45.20 | +0.11% | 0.19 | 2.11% |
| 2025-11-19 | 45.69 | 46.19 | 45.07 | 45.15 | -2.06% | 0.31 | 3.43% |
| 2025-11-18 | 47.00 | 48.08 | 45.68 | 46.10 | -1.91% | 0.46 | 4.96% |
| 2025-11-17 | 47.36 | 47.45 | 46.58 | 47.00 | -0.74% | 0.25 | 2.73% |
| 2025-11-14 | 47.12 | 48.05 | 47.12 | 47.35 | +0.15% | 0.32 | 3.44% |
| 2025-11-13 | 47.18 | 47.40 | 46.80 | 47.28 | +0.36% | 0.23 | 2.49% |
| 2025-11-12 | 47.87 | 47.87 | 46.80 | 47.11 | -1.07% | 0.35 | 3.72% |
| 2025-11-11 | 47.97 | 48.37 | 47.61 | 47.62 | -0.77% | 0.47 | 5.02% |
| 2025-11-10 | 48.62 | 48.80 | 47.77 | 47.99 | -1.32% | 0.56 | 5.91% |
| 2025-11-07 | 49.51 | 49.80 | 48.60 | 48.63 | -2.43% | 0.49 | 5.06% |
| 2025-11-06 | 48.90 | 50.33 | 48.65 | 49.84 | +1.92% | 0.58 | 5.91% |
| 2025-11-05 | 48.25 | 49.09 | 48.19 | 48.90 | +0.41% | 0.32 | 3.28% |
| 2025-11-04 | 48.77 | 49.02 | 48.22 | 48.70 | -0.61% | 0.33 | 3.48% |
| 2025-11-03 | 48.90 | 49.30 | 48.60 | 49.00 | +0.55% | 0.37 | 3.81% |
| 2025-10-31 | 47.71 | 49.09 | 47.61 | 48.73 | +2.01% | 0.40 | 4.16% |
| 2025-10-30 | 48.20 | 48.21 | 47.52 | 47.77 | -0.89% | 0.26 | 2.78% |
| 2025-10-29 | 48.25 | 48.57 | 47.60 | 48.20 | -0.54% | 0.43 | 4.56% |
| 2025-10-28 | 48.30 | 48.99 | 48.05 | 48.46 | -0.27% | 0.37 | 3.85% |
| 2025-10-27 | 48.99 | 50.00 | 48.48 | 48.59 | +0.23% | 0.45 | 4.64% |
| 2025-10-24 | 48.09 | 48.77 | 47.80 | 48.48 | +0.81% | 0.35 | 3.66% |