亚联发展 sz.002316
5.41
-1.64%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.13 | 6.28 | 6.10 | 6.26 | +2.62% | 0.98 | 4.67% |
| 2025-08-19 | 6.15 | 6.20 | 6.03 | 6.10 | -1.45% | 1.17 | 5.62% |
| 2025-08-18 | 6.24 | 6.32 | 6.07 | 6.19 | -0.16% | 1.37 | 6.52% |
| 2025-08-15 | 5.84 | 6.20 | 5.84 | 6.20 | +5.08% | 1.37 | 6.59% |
| 2025-08-14 | 5.90 | 6.09 | 5.85 | 5.90 | -1.17% | 1.17 | 5.79% |
| 2025-08-13 | 5.74 | 5.97 | 5.74 | 5.97 | +4.19% | 1.26 | 6.29% |
| 2025-08-12 | 5.48 | 5.75 | 5.47 | 5.73 | +4.56% | 1.44 | 7.52% |
| 2025-08-11 | 5.37 | 5.48 | 5.33 | 5.48 | +1.67% | 0.55 | 2.96% |
| 2025-08-08 | 5.36 | 5.39 | 5.29 | 5.39 | +0.37% | 0.41 | 2.28% |
| 2025-08-07 | 5.26 | 5.38 | 5.24 | 5.37 | +2.29% | 0.61 | 3.36% |
| 2025-08-06 | 5.32 | 5.32 | 5.23 | 5.25 | -1.69% | 0.57 | 3.19% |
| 2025-08-05 | 5.38 | 5.45 | 5.31 | 5.34 | -0.37% | 0.58 | 3.20% |
| 2025-08-04 | 5.28 | 5.36 | 5.24 | 5.36 | +1.52% | 0.49 | 2.69% |
| 2025-08-01 | 5.26 | 5.28 | 5.21 | 5.28 | +0.38% | 0.37 | 2.05% |
| 2025-07-31 | 5.14 | 5.34 | 5.14 | 5.26 | +1.94% | 0.85 | 4.76% |
| 2025-07-30 | 5.20 | 5.20 | 5.08 | 5.16 | -1.15% | 0.53 | 3.02% |
| 2025-07-29 | 5.24 | 5.29 | 5.17 | 5.22 | -0.95% | 0.39 | 2.19% |
| 2025-07-28 | 5.19 | 5.36 | 5.19 | 5.27 | +1.35% | 0.52 | 2.87% |
| 2025-07-25 | 5.06 | 5.26 | 5.04 | 5.20 | +2.56% | 0.56 | 3.22% |
| 2025-07-24 | 5.08 | 5.15 | 5.04 | 5.07 | -0.20% | 0.41 | 2.37% |