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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.98 | 5.02 | 4.90 | 5.01 | +0.80% | 0.69 | 2.74% |
| 2025-08-19 | 4.82 | 5.01 | 4.80 | 4.97 | +2.90% | 0.93 | 3.76% |
| 2025-08-18 | 4.74 | 4.92 | 4.71 | 4.83 | +2.55% | 0.84 | 3.45% |
| 2025-08-15 | 4.59 | 4.72 | 4.58 | 4.71 | +2.39% | 0.56 | 2.36% |
| 2025-08-14 | 4.61 | 4.79 | 4.58 | 4.60 | -0.22% | 0.91 | 3.84% |
| 2025-08-13 | 4.59 | 4.65 | 4.58 | 4.61 | +0.22% | 0.44 | 1.88% |
| 2025-08-12 | 4.55 | 4.61 | 4.55 | 4.60 | +1.10% | 0.45 | 1.95% |
| 2025-08-11 | 4.55 | 4.63 | 4.52 | 4.55 | -0.22% | 0.55 | 2.40% |
| 2025-08-08 | 4.61 | 4.63 | 4.48 | 4.56 | -1.51% | 0.70 | 3.03% |
| 2025-08-07 | 4.56 | 4.66 | 4.56 | 4.63 | +1.54% | 0.50 | 2.15% |
| 2025-08-06 | 4.49 | 4.56 | 4.47 | 4.56 | +1.33% | 0.53 | 2.33% |
| 2025-08-05 | 4.46 | 4.52 | 4.46 | 4.50 | +0.90% | 0.33 | 1.47% |
| 2025-08-04 | 4.33 | 4.46 | 4.32 | 4.46 | +2.77% | 0.39 | 1.75% |
| 2025-08-01 | 4.35 | 4.37 | 4.32 | 4.34 | -0.23% | 0.22 | 0.99% |
| 2025-07-31 | 4.35 | 4.42 | 4.31 | 4.35 | -0.46% | 0.41 | 1.85% |
| 2025-07-30 | 4.45 | 4.45 | 4.35 | 4.37 | -1.80% | 0.39 | 1.73% |
| 2025-07-29 | 4.45 | 4.48 | 4.42 | 4.45 | -0.45% | 0.33 | 1.48% |
| 2025-07-28 | 4.49 | 4.54 | 4.44 | 4.47 | -0.22% | 0.37 | 1.63% |
| 2025-07-25 | 4.41 | 4.49 | 4.39 | 4.48 | +1.82% | 0.47 | 2.09% |
| 2025-07-24 | 4.37 | 4.43 | 4.36 | 4.40 | +0.92% | 0.38 | 1.69% |