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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 51.71 | 52.18 | 51.12 | 51.15 | -0.49% | 0.49 | 4.79% |
| 2025-09-16 | 51.03 | 51.79 | 50.67 | 51.40 | +0.92% | 0.47 | 4.67% |
| 2025-09-15 | 51.32 | 51.43 | 50.46 | 50.93 | -0.76% | 0.43 | 4.28% |
| 2025-09-12 | 52.51 | 52.92 | 50.80 | 51.32 | -1.91% | 0.77 | 7.57% |
| 2025-09-11 | 52.58 | 52.58 | 51.31 | 52.32 | +0.11% | 0.51 | 4.93% |
| 2025-09-10 | 51.24 | 52.88 | 51.24 | 52.26 | +1.99% | 0.60 | 5.83% |
| 2025-09-09 | 53.74 | 53.74 | 51.10 | 51.24 | -4.97% | 0.73 | 7.13% |
| 2025-09-08 | 52.88 | 54.65 | 52.55 | 53.92 | +1.97% | 0.99 | 9.37% |
| 2025-09-05 | 51.84 | 53.19 | 51.38 | 52.88 | +2.46% | 0.82 | 7.94% |
| 2025-09-04 | 53.58 | 54.00 | 50.81 | 51.61 | -3.17% | 0.72 | 6.95% |
| 2025-09-03 | 55.10 | 55.92 | 52.85 | 53.30 | -2.68% | 0.73 | 6.80% |
| 2025-09-02 | 56.00 | 56.80 | 54.31 | 54.77 | -1.17% | 1.03 | 9.47% |
| 2025-09-01 | 57.83 | 58.57 | 55.17 | 55.42 | -3.92% | 1.24 | 11.22% |
| 2025-08-29 | 58.25 | 60.30 | 57.00 | 57.68 | -1.28% | 1.49 | 12.98% |
| 2025-08-28 | 56.50 | 60.49 | 56.26 | 58.43 | +3.42% | 2.43 | 21.09% |
| 2025-08-27 | 57.85 | 58.96 | 56.50 | 56.50 | -2.43% | 1.54 | 13.67% |
| 2025-08-26 | 58.32 | 60.11 | 57.80 | 57.91 | -0.99% | 1.96 | 16.83% |
| 2025-08-25 | 54.20 | 59.25 | 53.80 | 58.49 | +7.82% | 2.26 | 20.00% |
| 2025-08-22 | 53.06 | 54.38 | 52.76 | 54.25 | +2.24% | 1.12 | 10.63% |
| 2025-08-21 | 52.20 | 53.85 | 51.82 | 53.06 | +1.47% | 1.43 | 13.73% |