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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.66 | 5.80 | 5.63 | 5.69 | +1.61% | 0.78 | 4.04% |
| 2026-02-13 | 5.56 | 5.68 | 5.55 | 5.60 | +0.36% | 0.78 | 4.08% |
| 2026-02-12 | 5.72 | 5.76 | 5.56 | 5.58 | -2.45% | 1.00 | 5.20% |
| 2026-02-11 | 5.76 | 5.79 | 5.68 | 5.72 | -1.04% | 0.98 | 4.99% |
| 2026-02-10 | 5.79 | 5.84 | 5.74 | 5.78 | -0.17% | 1.21 | 6.13% |
| 2026-02-09 | 5.66 | 5.80 | 5.66 | 5.79 | +2.30% | 1.55 | 7.93% |
| 2026-02-06 | 5.58 | 5.75 | 5.55 | 5.66 | +0.53% | 1.35 | 7.00% |
| 2026-02-05 | 5.56 | 5.70 | 5.53 | 5.63 | +0.72% | 1.13 | 5.88% |
| 2026-02-04 | 5.52 | 5.64 | 5.50 | 5.59 | +0.72% | 1.57 | 8.25% |
| 2026-02-03 | 5.48 | 5.59 | 5.34 | 5.55 | +2.97% | 1.83 | 9.72% |
| 2026-02-02 | 5.35 | 5.54 | 5.31 | 5.39 | +1.70% | 1.84 | 9.87% |
| 2026-01-30 | 5.21 | 5.34 | 5.16 | 5.30 | +1.15% | 0.83 | 4.65% |
| 2026-01-29 | 5.23 | 5.36 | 5.16 | 5.24 | -0.38% | 0.85 | 4.73% |
| 2026-01-28 | 5.41 | 5.41 | 5.24 | 5.26 | -2.59% | 0.84 | 4.65% |
| 2026-01-27 | 5.36 | 5.46 | 5.22 | 5.40 | 0.00% | 0.89 | 4.93% |
| 2026-01-26 | 5.48 | 5.50 | 5.31 | 5.40 | -1.64% | 1.25 | 6.79% |
| 2026-01-23 | 5.46 | 5.53 | 5.45 | 5.49 | -0.18% | 1.28 | 6.84% |
| 2026-01-22 | 5.62 | 5.64 | 5.43 | 5.50 | -0.90% | 1.28 | 6.82% |
| 2026-01-21 | 5.40 | 5.55 | 5.31 | 5.55 | +2.02% | 1.67 | 9.00% |
| 2026-01-20 | 5.41 | 5.53 | 5.36 | 5.44 | +0.55% | 2.11 | 11.39% |