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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.69 | 4.91 | 4.66 | 4.82 | +2.12% | 0.68 | 4.16% |
| 2025-12-17 | 4.64 | 4.73 | 4.54 | 4.72 | +1.51% | 0.56 | 3.56% |
| 2025-12-16 | 4.65 | 4.73 | 4.53 | 4.65 | -1.06% | 0.73 | 4.62% |
| 2025-12-15 | 4.55 | 4.72 | 4.44 | 4.70 | +2.84% | 0.97 | 6.12% |
| 2025-12-12 | 4.80 | 4.82 | 4.54 | 4.57 | -5.19% | 1.24 | 7.79% |
| 2025-12-11 | 5.09 | 5.09 | 4.79 | 4.82 | -4.93% | 1.04 | 6.28% |
| 2025-12-10 | 5.16 | 5.25 | 5.04 | 5.07 | -2.50% | 0.62 | 3.54% |
| 2025-12-09 | 5.23 | 5.28 | 5.18 | 5.20 | -1.14% | 0.54 | 3.02% |
| 2025-12-08 | 5.15 | 5.28 | 5.15 | 5.26 | +2.14% | 0.58 | 3.25% |
| 2025-12-05 | 5.05 | 5.16 | 4.98 | 5.15 | +1.98% | 0.59 | 3.43% |
| 2025-12-04 | 5.20 | 5.20 | 5.02 | 5.05 | -2.70% | 0.55 | 3.16% |
| 2025-12-03 | 5.26 | 5.30 | 5.14 | 5.19 | -1.70% | 0.53 | 3.01% |
| 2025-12-02 | 5.30 | 5.31 | 5.17 | 5.28 | -0.38% | 0.44 | 2.48% |
| 2025-12-01 | 5.35 | 5.39 | 5.28 | 5.30 | -0.75% | 0.56 | 3.07% |
| 2025-11-28 | 5.28 | 5.35 | 5.20 | 5.34 | +1.52% | 0.54 | 3.00% |
| 2025-11-27 | 5.26 | 5.31 | 5.24 | 5.26 | +0.57% | 0.58 | 3.25% |
| 2025-11-26 | 5.32 | 5.36 | 5.21 | 5.23 | -2.06% | 0.73 | 4.04% |
| 2025-11-25 | 5.22 | 5.41 | 5.21 | 5.34 | +2.50% | 0.92 | 5.05% |
| 2025-11-24 | 5.04 | 5.25 | 5.00 | 5.21 | +3.99% | 1.12 | 6.41% |
| 2025-11-21 | 5.28 | 5.42 | 5.00 | 5.01 | -6.18% | 1.19 | 6.78% |