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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.89 | 5.20 | 4.86 | 5.20 | +9.94% | 2.94 | 16.98% |
| 2026-03-23 | 5.00 | 5.14 | 4.73 | 4.73 | -10.08% | 2.02 | 11.92% |
| 2026-03-20 | 5.66 | 5.67 | 5.24 | 5.26 | -6.41% | 1.51 | 8.25% |
| 2026-03-19 | 5.73 | 5.80 | 5.59 | 5.62 | -3.27% | 1.04 | 5.39% |
| 2026-03-18 | 5.71 | 5.83 | 5.67 | 5.81 | +2.11% | 1.23 | 6.29% |
| 2026-03-17 | 5.70 | 5.92 | 5.67 | 5.69 | -0.18% | 1.57 | 7.93% |
| 2026-03-16 | 5.60 | 5.77 | 5.55 | 5.70 | +1.79% | 0.88 | 4.56% |
| 2026-03-13 | 5.63 | 5.72 | 5.55 | 5.60 | -0.53% | 0.83 | 4.32% |
| 2026-03-12 | 5.76 | 5.79 | 5.60 | 5.63 | -2.09% | 0.98 | 5.04% |
| 2026-03-11 | 5.81 | 5.85 | 5.68 | 5.75 | -1.54% | 1.22 | 6.22% |
| 2026-03-10 | 5.86 | 5.86 | 5.75 | 5.84 | +0.52% | 1.32 | 6.67% |
| 2026-03-09 | 5.67 | 5.83 | 5.62 | 5.81 | +1.04% | 1.11 | 5.69% |
| 2026-03-06 | 5.50 | 5.75 | 5.48 | 5.75 | +4.17% | 0.91 | 4.72% |
| 2026-03-05 | 5.52 | 5.62 | 5.48 | 5.52 | +1.66% | 0.86 | 4.55% |
| 2026-03-04 | 5.28 | 5.46 | 5.26 | 5.43 | +1.50% | 1.02 | 5.55% |
| 2026-03-03 | 5.61 | 5.66 | 5.33 | 5.35 | -4.12% | 1.18 | 6.31% |
| 2026-03-02 | 5.74 | 5.82 | 5.52 | 5.58 | -4.78% | 1.31 | 6.83% |
| 2026-02-27 | 5.78 | 5.88 | 5.73 | 5.86 | +1.56% | 0.91 | 4.57% |
| 2026-02-26 | 5.81 | 5.88 | 5.74 | 5.77 | -0.69% | 0.78 | 3.94% |
| 2026-02-25 | 5.71 | 5.84 | 5.69 | 5.81 | +2.11% | 1.09 | 5.53% |