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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.12 | 4.16 | 4.10 | 4.10 | -0.73% | 0.54 | 0.98% |
| 2025-07-22 | 4.16 | 4.16 | 4.05 | 4.13 | +0.98% | 0.50 | 0.92% |
| 2025-07-21 | 4.01 | 4.10 | 3.99 | 4.09 | +2.51% | 0.45 | 0.83% |
| 2025-07-18 | 4.01 | 4.01 | 3.96 | 3.99 | 0.00% | 0.29 | 0.56% |
| 2025-07-17 | 4.04 | 4.04 | 3.97 | 3.99 | -0.99% | 0.35 | 0.66% |
| 2025-07-16 | 4.02 | 4.04 | 3.99 | 4.03 | +0.50% | 0.35 | 0.65% |
| 2025-07-15 | 4.04 | 4.06 | 3.97 | 4.01 | -0.74% | 0.53 | 1.00% |
| 2025-07-14 | 4.03 | 4.05 | 4.01 | 4.04 | 0.00% | 0.33 | 0.61% |
| 2025-07-11 | 4.03 | 4.08 | 4.02 | 4.04 | -0.49% | 0.46 | 0.85% |
| 2025-07-10 | 4.01 | 4.07 | 3.99 | 4.06 | +1.50% | 0.65 | 1.21% |
| 2025-07-09 | 3.99 | 4.02 | 3.97 | 4.00 | +0.25% | 0.43 | 0.81% |
| 2025-07-08 | 3.94 | 4.00 | 3.92 | 3.99 | +1.53% | 0.46 | 0.87% |
| 2025-07-07 | 3.90 | 3.95 | 3.87 | 3.93 | +1.03% | 0.44 | 0.85% |
| 2025-07-04 | 3.92 | 3.93 | 3.87 | 3.89 | -0.51% | 0.40 | 0.77% |
| 2025-07-03 | 3.92 | 3.93 | 3.88 | 3.91 | +0.51% | 0.35 | 0.69% |
| 2025-07-02 | 3.87 | 3.91 | 3.85 | 3.89 | +0.78% | 0.44 | 0.86% |
| 2025-07-01 | 3.85 | 3.87 | 3.83 | 3.86 | +0.26% | 0.25 | 0.48% |
| 2025-06-30 | 3.85 | 3.87 | 3.83 | 3.85 | 0.00% | 0.27 | 0.54% |
| 2025-06-27 | 3.83 | 3.89 | 3.81 | 3.85 | +0.52% | 0.37 | 0.72% |
| 2025-06-26 | 3.84 | 3.84 | 3.80 | 3.83 | 0.00% | 0.32 | 0.63% |