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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.43 | 5.62 | 5.40 | 5.46 | +0.92% | 1.33 | 7.06% |
| 2025-09-16 | 5.32 | 5.49 | 5.27 | 5.41 | +2.08% | 1.56 | 8.48% |
| 2025-09-15 | 5.64 | 5.67 | 5.26 | 5.30 | -6.03% | 2.10 | 11.41% |
| 2025-09-12 | 5.70 | 5.75 | 5.63 | 5.64 | -1.74% | 0.86 | 4.44% |
| 2025-09-11 | 5.90 | 5.90 | 5.62 | 5.74 | -0.86% | 1.17 | 6.01% |
| 2025-09-10 | 5.65 | 5.89 | 5.65 | 5.79 | +2.48% | 1.08 | 5.51% |
| 2025-09-09 | 5.64 | 5.78 | 5.60 | 5.65 | +0.18% | 1.07 | 5.52% |
| 2025-09-08 | 5.68 | 5.73 | 5.61 | 5.64 | -1.05% | 1.16 | 6.01% |
| 2025-09-05 | 5.80 | 5.82 | 5.64 | 5.70 | -2.06% | 1.32 | 6.77% |
| 2025-09-04 | 5.76 | 6.06 | 5.71 | 5.82 | +0.34% | 1.80 | 9.00% |
| 2025-09-03 | 5.95 | 5.98 | 5.72 | 5.80 | -2.03% | 1.09 | 5.51% |
| 2025-09-02 | 6.12 | 6.21 | 5.89 | 5.92 | -2.95% | 1.28 | 6.27% |
| 2025-09-01 | 5.93 | 6.30 | 5.93 | 6.10 | +4.63% | 2.27 | 10.90% |
| 2025-08-29 | 5.98 | 6.03 | 5.73 | 5.83 | -1.69% | 1.54 | 7.73% |
| 2025-08-28 | 6.17 | 6.20 | 5.71 | 5.93 | -6.17% | 2.79 | 13.78% |
| 2025-08-27 | 6.50 | 6.77 | 6.10 | 6.32 | -4.10% | 3.80 | 17.59% |
| 2025-08-26 | 6.59 | 6.59 | 6.59 | 6.59 | nan% | nan | nan% |
| 2025-08-25 | 6.35 | 6.63 | 6.28 | 6.59 | +3.78% | 0.95 | 4.30% |
| 2025-08-22 | 6.15 | 6.35 | 6.13 | 6.35 | +3.08% | 0.85 | 3.98% |
| 2025-08-21 | 6.24 | 6.28 | 6.13 | 6.16 | -1.60% | 0.81 | 3.85% |