新亚制程 sz.002388
5.85
+9.96%
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 | 5.31 | 5.85 | 5.31 | 5.85 | +9.96% | 2.07 | 7.19% |
| 2026-05-22 | 5.23 | 5.37 | 5.10 | 5.32 | +4.11% | 1.00 | 3.74% |
| 2026-05-21 | 5.36 | 5.45 | 5.10 | 5.11 | -4.66% | 0.97 | 3.61% |
| 2026-05-20 | 5.40 | 5.43 | 5.27 | 5.36 | -0.92% | 0.78 | 2.90% |
| 2026-05-19 | 5.38 | 5.46 | 5.29 | 5.41 | 0.00% | 0.81 | 2.97% |
| 2026-05-18 | 5.31 | 5.43 | 5.30 | 5.41 | +1.31% | 0.98 | 3.60% |
| 2026-05-15 | 5.38 | 5.45 | 5.29 | 5.34 | -0.37% | 0.89 | 3.27% |
| 2026-05-14 | 5.47 | 5.48 | 5.33 | 5.36 | -1.65% | 0.85 | 3.11% |
| 2026-05-13 | 5.50 | 5.52 | 5.42 | 5.45 | -0.37% | 1.15 | 4.16% |
| 2026-05-12 | 5.60 | 5.62 | 5.41 | 5.47 | -1.97% | 1.50 | 5.38% |
| 2026-05-11 | 5.61 | 5.67 | 5.54 | 5.58 | -0.18% | 1.28 | 4.51% |
| 2026-05-08 | 5.55 | 5.62 | 5.52 | 5.59 | +0.54% | 0.92 | 3.25% |
| 2026-05-07 | 5.58 | 5.67 | 5.50 | 5.56 | -0.36% | 1.33 | 4.73% |
| 2026-05-06 | 5.50 | 5.63 | 5.48 | 5.58 | +2.95% | 1.46 | 5.17% |
| 2026-04-30 | 5.36 | 5.48 | 5.36 | 5.42 | +0.74% | 0.91 | 3.30% |
| 2026-04-29 | 5.18 | 5.44 | 5.16 | 5.38 | +3.66% | 1.64 | 6.06% |
| 2026-04-28 | 5.24 | 5.33 | 5.15 | 5.19 | +0.19% | 1.41 | 5.31% |
| 2026-04-27 | 5.08 | 5.20 | 4.95 | 5.18 | +3.19% | 1.01 | 3.89% |
| 2026-04-24 | 4.90 | 5.05 | 4.88 | 5.02 | +2.45% | 0.72 | 2.87% |
| 2026-04-23 | 5.08 | 5.10 | 4.90 | 4.90 | -3.92% | 0.83 | 3.30% |