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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.54 | 5.59 | 5.42 | 5.54 | +1.09% | 0.82 | 4.36% |
| 2025-10-22 | 5.45 | 5.60 | 5.42 | 5.48 | +0.18% | 0.83 | 4.45% |
| 2025-10-21 | 5.42 | 5.48 | 5.35 | 5.47 | +0.92% | 0.84 | 4.55% |
| 2025-10-20 | 5.24 | 5.42 | 5.21 | 5.42 | +4.63% | 1.08 | 5.90% |
| 2025-10-17 | 5.22 | 5.31 | 5.17 | 5.18 | -0.96% | 0.62 | 3.49% |
| 2025-10-16 | 5.35 | 5.35 | 5.19 | 5.23 | -1.69% | 0.59 | 3.30% |
| 2025-10-15 | 5.28 | 5.34 | 5.21 | 5.32 | +1.92% | 0.74 | 4.12% |
| 2025-10-14 | 5.32 | 5.38 | 5.20 | 5.22 | -1.51% | 0.83 | 4.60% |
| 2025-10-13 | 5.15 | 5.35 | 5.08 | 5.30 | -1.67% | 0.83 | 4.63% |
| 2025-10-10 | 5.29 | 5.45 | 5.27 | 5.39 | +1.32% | 0.81 | 4.42% |
| 2025-10-09 | 5.27 | 5.39 | 5.23 | 5.32 | +0.76% | 0.74 | 4.07% |
| 2025-09-30 | 5.34 | 5.42 | 5.26 | 5.28 | -1.12% | 0.78 | 4.30% |
| 2025-09-29 | 5.28 | 5.42 | 5.16 | 5.34 | +1.33% | 0.93 | 5.15% |
| 2025-09-26 | 5.18 | 5.36 | 5.16 | 5.27 | +1.15% | 1.01 | 5.61% |
| 2025-09-25 | 5.18 | 5.33 | 5.15 | 5.21 | -2.07% | 1.39 | 7.83% |
| 2025-09-24 | 5.05 | 5.60 | 5.04 | 5.32 | +4.52% | 2.50 | 13.59% |
| 2025-09-23 | 5.32 | 5.32 | 4.96 | 5.09 | -4.50% | 1.33 | 7.66% |
| 2025-09-22 | 5.34 | 5.38 | 5.21 | 5.33 | +0.76% | 0.91 | 4.99% |
| 2025-09-19 | 5.29 | 5.35 | 5.13 | 5.29 | -0.75% | 1.14 | 6.43% |
| 2025-09-18 | 5.61 | 5.68 | 5.23 | 5.33 | -2.38% | 1.13 | 6.15% |