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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.22 | 5.42 | 5.18 | 5.41 | +3.05% | 2.08 | 11.45% |
| 2026-01-16 | 5.32 | 5.47 | 5.20 | 5.25 | -0.57% | 2.03 | 11.27% |
| 2026-01-15 | 5.33 | 5.38 | 5.15 | 5.28 | -1.49% | 2.70 | 15.06% |
| 2026-01-14 | 5.10 | 5.59 | 5.10 | 5.36 | -5.13% | 6.04 | 32.97% |
| 2026-01-13 | 6.00 | 6.15 | 5.65 | 5.65 | -10.03% | 2.17 | 10.90% |
| 2026-01-12 | 6.16 | 6.28 | 6.00 | 6.28 | +9.98% | 3.34 | 15.72% |
| 2026-01-09 | 5.45 | 5.71 | 5.39 | 5.71 | +10.02% | 3.25 | 16.87% |
| 2026-01-08 | 4.72 | 5.19 | 4.69 | 5.19 | +9.96% | 1.24 | 7.12% |
| 2026-01-07 | 4.84 | 4.87 | 4.70 | 4.72 | -2.48% | 0.63 | 3.89% |
| 2026-01-06 | 4.77 | 4.90 | 4.74 | 4.84 | +1.68% | 0.65 | 3.93% |
| 2026-01-05 | 4.73 | 4.85 | 4.70 | 4.76 | +0.63% | 0.69 | 4.21% |
| 2025-12-31 | 4.73 | 4.77 | 4.60 | 4.73 | +0.42% | 0.55 | 3.45% |
| 2025-12-30 | 4.79 | 4.81 | 4.70 | 4.71 | -1.88% | 0.52 | 3.23% |
| 2025-12-29 | 4.75 | 4.83 | 4.73 | 4.80 | +0.84% | 0.54 | 3.29% |
| 2025-12-26 | 4.87 | 4.90 | 4.76 | 4.76 | -2.06% | 0.46 | 2.81% |
| 2025-12-25 | 4.80 | 4.89 | 4.77 | 4.86 | +1.67% | 0.50 | 3.04% |
| 2025-12-24 | 4.72 | 4.80 | 4.66 | 4.78 | +1.06% | 0.55 | 3.42% |
| 2025-12-23 | 4.81 | 4.89 | 4.63 | 4.73 | -3.47% | 1.06 | 6.59% |
| 2025-12-22 | 4.94 | 4.99 | 4.89 | 4.90 | -0.81% | 0.54 | 3.24% |
| 2025-12-19 | 4.81 | 4.97 | 4.80 | 4.94 | +2.49% | 0.59 | 3.54% |