亚厦股份 sz.002375
4.51
+1.58%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.44 | 4.54 | 4.40 | 4.51 | +1.58% | 1.29 | 2.17% |
| 2026-05-22 | 4.52 | 4.52 | 4.35 | 4.44 | 0.00% | 1.40 | 2.38% |
| 2026-05-21 | 4.67 | 4.73 | 4.41 | 4.44 | -4.72% | 2.23 | 3.67% |
| 2026-05-20 | 4.91 | 4.95 | 4.63 | 4.66 | -4.31% | 3.03 | 4.82% |
| 2026-05-19 | 4.45 | 4.87 | 4.45 | 4.87 | +9.93% | 1.31 | 2.09% |
| 2026-05-18 | 4.50 | 4.54 | 4.39 | 4.43 | -1.99% | 1.63 | 2.76% |
| 2026-05-15 | 4.61 | 4.66 | 4.48 | 4.52 | -3.21% | 2.38 | 3.93% |
| 2026-05-14 | 5.03 | 5.08 | 4.65 | 4.67 | -5.85% | 4.80 | 7.55% |
| 2026-05-13 | 4.52 | 4.96 | 4.46 | 4.96 | +9.98% | 2.55 | 4.02% |
| 2026-05-12 | 4.43 | 4.60 | 4.41 | 4.51 | +1.58% | 1.92 | 3.18% |
| 2026-05-11 | 4.32 | 4.58 | 4.26 | 4.44 | +3.50% | 1.88 | 3.20% |
| 2026-05-08 | 4.34 | 4.36 | 4.24 | 4.29 | -1.38% | 1.02 | 1.79% |
| 2026-05-07 | 4.29 | 4.37 | 4.25 | 4.35 | +1.64% | 1.14 | 1.98% |
| 2026-05-06 | 4.22 | 4.31 | 4.17 | 4.28 | +2.39% | 0.97 | 1.71% |
| 2026-04-30 | 4.15 | 4.21 | 4.08 | 4.18 | +0.48% | 0.73 | 1.33% |
| 2026-04-29 | 4.10 | 4.18 | 4.10 | 4.16 | +0.48% | 0.78 | 1.41% |
| 2026-04-28 | 4.09 | 4.19 | 4.08 | 4.14 | +2.48% | 0.98 | 1.78% |
| 2026-04-27 | 4.08 | 4.09 | 4.00 | 4.04 | -0.98% | 0.72 | 1.35% |
| 2026-04-24 | 4.22 | 4.23 | 4.06 | 4.08 | -3.77% | 1.36 | 2.48% |
| 2026-04-23 | 4.15 | 4.35 | 4.12 | 4.24 | +1.68% | 1.83 | 3.25% |