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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.43 | 5.49 | 5.28 | 5.34 | -1.29% | 0.75 | 4.10% |
| 2025-11-19 | 5.61 | 5.67 | 5.36 | 5.41 | -3.91% | 1.06 | 5.67% |
| 2025-11-18 | 5.69 | 5.71 | 5.55 | 5.63 | -1.23% | 0.92 | 4.77% |
| 2025-11-17 | 5.64 | 5.72 | 5.60 | 5.70 | +1.60% | 1.02 | 5.29% |
| 2025-11-14 | 5.54 | 5.74 | 5.53 | 5.61 | +0.54% | 0.83 | 4.35% |
| 2025-11-13 | 5.54 | 5.60 | 5.47 | 5.58 | +0.72% | 0.86 | 4.56% |
| 2025-11-12 | 5.66 | 5.69 | 5.52 | 5.54 | -1.77% | 0.84 | 4.43% |
| 2025-11-11 | 5.70 | 5.79 | 5.63 | 5.64 | +0.18% | 1.05 | 5.42% |
| 2025-11-10 | 5.70 | 5.75 | 5.59 | 5.63 | -0.53% | 1.28 | 6.63% |
| 2025-11-07 | 5.58 | 6.03 | 5.55 | 5.66 | +1.43% | 2.08 | 10.67% |
| 2025-11-06 | 5.55 | 5.59 | 5.40 | 5.58 | +0.18% | 1.16 | 6.19% |
| 2025-11-05 | 5.52 | 5.65 | 5.49 | 5.57 | 0.00% | 1.13 | 5.94% |
| 2025-11-04 | 5.40 | 5.58 | 5.35 | 5.57 | +3.15% | 1.58 | 8.47% |
| 2025-11-03 | 5.36 | 5.45 | 5.32 | 5.40 | +1.50% | 0.99 | 5.39% |
| 2025-10-31 | 5.25 | 5.36 | 5.24 | 5.32 | +1.53% | 0.81 | 4.50% |
| 2025-10-30 | 5.38 | 5.38 | 5.18 | 5.24 | -2.78% | 0.92 | 5.14% |
| 2025-10-29 | 5.50 | 5.53 | 5.30 | 5.39 | -1.64% | 1.11 | 6.08% |
| 2025-10-28 | 5.33 | 5.54 | 5.25 | 5.48 | +0.37% | 1.00 | 5.36% |
| 2025-10-27 | 5.48 | 5.51 | 5.36 | 5.46 | +0.37% | 0.70 | 3.78% |
| 2025-10-24 | 5.55 | 5.57 | 5.43 | 5.44 | -1.81% | 0.69 | 3.71% |