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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 48.34 | 48.34 | 47.55 | 48.09 | -0.50% | 0.26 | 2.75% |
| 2025-10-22 | 47.52 | 49.28 | 47.21 | 48.33 | +1.53% | 0.47 | 4.95% |
| 2025-10-21 | 46.93 | 47.63 | 46.55 | 47.60 | +2.06% | 0.32 | 3.46% |
| 2025-10-20 | 46.58 | 47.30 | 46.25 | 46.64 | +0.95% | 0.33 | 3.60% |
| 2025-10-17 | 47.70 | 47.90 | 46.18 | 46.20 | -3.21% | 0.46 | 4.94% |
| 2025-10-16 | 49.13 | 49.19 | 47.40 | 47.73 | -2.85% | 0.54 | 5.68% |
| 2025-10-15 | 48.66 | 49.38 | 48.16 | 49.13 | +0.68% | 0.41 | 4.25% |
| 2025-10-14 | 50.65 | 50.67 | 48.55 | 48.80 | -2.89% | 0.57 | 5.87% |
| 2025-10-13 | 49.50 | 50.50 | 48.29 | 50.25 | -1.66% | 0.57 | 5.86% |
| 2025-10-10 | 50.99 | 52.49 | 50.10 | 51.10 | -0.10% | 0.97 | 9.58% |
| 2025-10-09 | 49.41 | 51.17 | 49.04 | 51.15 | +3.56% | 0.78 | 7.89% |
| 2025-09-30 | 50.02 | 50.47 | 49.22 | 49.39 | -1.28% | 0.65 | 6.65% |
| 2025-09-29 | 49.76 | 50.50 | 48.51 | 50.03 | +0.52% | 0.70 | 7.20% |
| 2025-09-26 | 48.79 | 51.23 | 48.79 | 49.77 | +2.01% | 1.04 | 10.53% |
| 2025-09-25 | 49.56 | 50.99 | 48.79 | 48.79 | -0.45% | 0.79 | 8.10% |
| 2025-09-24 | 48.60 | 49.15 | 48.12 | 49.01 | +0.95% | 0.43 | 4.50% |
| 2025-09-23 | 49.38 | 49.65 | 47.10 | 48.55 | -1.94% | 0.62 | 6.56% |
| 2025-09-22 | 50.37 | 50.54 | 49.00 | 49.51 | -1.57% | 0.46 | 4.66% |
| 2025-09-19 | 49.82 | 50.83 | 49.63 | 50.30 | +1.04% | 0.58 | 5.87% |
| 2025-09-18 | 51.15 | 51.69 | 49.05 | 49.78 | -2.68% | 0.78 | 7.91% |