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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.97 | 5.08 | 4.89 | 4.91 | -1.21% | 0.87 | 5.17% |
| 2025-06-24 | 4.89 | 5.03 | 4.88 | 4.97 | +2.26% | 0.63 | 3.75% |
| 2025-06-23 | 4.68 | 4.92 | 4.63 | 4.86 | +2.75% | 0.65 | 3.99% |
| 2025-06-20 | 4.87 | 4.97 | 4.70 | 4.73 | -3.27% | 0.82 | 5.01% |
| 2025-06-19 | 5.05 | 5.13 | 4.85 | 4.89 | -4.31% | 1.13 | 6.69% |
| 2025-06-18 | 5.10 | 5.17 | 4.98 | 5.11 | 0.00% | 0.76 | 4.39% |
| 2025-06-17 | 4.90 | 5.13 | 4.90 | 5.11 | +4.50% | 1.04 | 6.07% |
| 2025-06-16 | 4.73 | 4.92 | 4.70 | 4.89 | +1.66% | 0.90 | 5.48% |
| 2025-06-13 | 4.72 | 5.00 | 4.54 | 4.81 | +0.84% | 1.97 | 12.08% |
| 2025-06-12 | 4.83 | 4.87 | 4.64 | 4.77 | +0.63% | 0.97 | 6.01% |
| 2025-06-11 | 4.52 | 4.74 | 4.51 | 4.74 | +5.10% | 0.78 | 4.89% |
| 2025-06-10 | 4.51 | 4.68 | 4.45 | 4.51 | -1.10% | 0.90 | 5.76% |
| 2025-06-09 | 4.45 | 4.58 | 4.41 | 4.56 | +2.70% | 0.91 | 5.93% |
| 2025-06-06 | 4.23 | 4.44 | 4.23 | 4.44 | +4.96% | 0.94 | 6.30% |
| 2025-06-05 | 4.18 | 4.28 | 4.16 | 4.23 | +1.68% | 0.54 | 3.74% |
| 2025-06-04 | 4.13 | 4.29 | 4.11 | 4.16 | +0.73% | 0.80 | 5.63% |
| 2025-06-03 | 3.91 | 4.13 | 3.91 | 4.13 | +5.09% | 0.66 | 4.77% |
| 2025-05-30 | 3.91 | 3.95 | 3.89 | 3.93 | +0.51% | 0.25 | 1.89% |
| 2025-05-29 | 3.88 | 3.94 | 3.85 | 3.91 | +1.56% | 0.27 | 2.06% |
| 2025-05-28 | 3.89 | 3.93 | 3.83 | 3.85 | -1.53% | 0.31 | 2.34% |