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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.04 | 5.12 | 5.01 | 5.08 | +0.99% | 0.29 | 1.67% |
| 2025-07-22 | 5.08 | 5.11 | 4.97 | 5.03 | -0.98% | 0.42 | 2.47% |
| 2025-07-21 | 5.01 | 5.11 | 5.01 | 5.08 | +1.20% | 0.35 | 2.00% |
| 2025-07-18 | 5.05 | 5.06 | 4.95 | 5.02 | -0.59% | 0.41 | 2.43% |
| 2025-07-17 | 5.15 | 5.18 | 5.00 | 5.05 | -1.94% | 0.55 | 3.17% |
| 2025-07-16 | 5.18 | 5.21 | 5.07 | 5.15 | -0.96% | 0.47 | 2.66% |
| 2025-07-15 | 5.33 | 5.33 | 5.11 | 5.20 | -2.44% | 0.59 | 3.35% |
| 2025-07-14 | 5.31 | 5.40 | 5.26 | 5.33 | 0.00% | 0.25 | 1.37% |
| 2025-07-11 | 5.36 | 5.40 | 5.22 | 5.33 | -0.74% | 0.49 | 2.71% |
| 2025-07-10 | 5.40 | 5.58 | 5.31 | 5.37 | -0.92% | 0.59 | 3.20% |
| 2025-07-09 | 5.48 | 5.49 | 5.35 | 5.42 | -1.09% | 0.57 | 3.12% |
| 2025-07-08 | 5.31 | 5.53 | 5.27 | 5.48 | +3.40% | 0.70 | 3.76% |
| 2025-07-07 | 5.15 | 5.32 | 5.12 | 5.30 | +2.51% | 0.50 | 2.80% |
| 2025-07-04 | 5.11 | 5.23 | 5.11 | 5.17 | +0.58% | 0.56 | 3.20% |
| 2025-07-03 | 5.36 | 5.40 | 5.12 | 5.14 | -4.10% | 0.88 | 4.96% |
| 2025-07-02 | 5.34 | 5.45 | 5.26 | 5.36 | +0.37% | 0.75 | 4.08% |
| 2025-07-01 | 5.12 | 5.36 | 5.11 | 5.34 | +4.30% | 0.88 | 4.92% |
| 2025-06-30 | 4.99 | 5.13 | 4.89 | 5.12 | +2.61% | 0.88 | 5.15% |
| 2025-06-27 | 4.88 | 4.99 | 4.86 | 4.99 | +2.67% | 0.64 | 3.82% |
| 2025-06-26 | 4.88 | 4.95 | 4.81 | 4.86 | -1.02% | 0.64 | 3.85% |