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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.35 | 4.41 | 4.31 | 4.36 | 0.00% | 0.45 | 2.04% |
| 2025-07-22 | 4.39 | 4.39 | 4.31 | 4.36 | -0.68% | 0.43 | 1.95% |
| 2025-07-21 | 4.39 | 4.44 | 4.36 | 4.39 | +0.23% | 0.38 | 1.69% |
| 2025-07-18 | 4.46 | 4.46 | 4.35 | 4.38 | -2.01% | 0.54 | 2.42% |
| 2025-07-17 | 4.46 | 4.54 | 4.46 | 4.47 | -0.22% | 0.34 | 1.48% |
| 2025-07-16 | 4.49 | 4.53 | 4.44 | 4.48 | +2.05% | 0.55 | 2.43% |
| 2025-07-15 | 4.50 | 4.50 | 4.32 | 4.39 | -2.66% | 0.98 | 4.43% |
| 2025-07-14 | 4.54 | 4.56 | 4.49 | 4.51 | 0.00% | 0.44 | 1.92% |
| 2025-07-11 | 4.59 | 4.59 | 4.46 | 4.51 | -1.74% | 0.70 | 3.08% |
| 2025-07-10 | 4.67 | 4.68 | 4.56 | 4.59 | -1.50% | 0.51 | 2.19% |
| 2025-07-09 | 4.66 | 4.73 | 4.63 | 4.66 | -0.43% | 0.53 | 2.22% |
| 2025-07-08 | 4.58 | 4.69 | 4.57 | 4.68 | +2.18% | 0.62 | 2.66% |
| 2025-07-07 | 4.46 | 4.61 | 4.42 | 4.58 | +2.46% | 0.65 | 2.83% |
| 2025-07-04 | 4.50 | 4.55 | 4.43 | 4.47 | -1.11% | 0.57 | 2.51% |
| 2025-07-03 | 4.61 | 4.63 | 4.49 | 4.52 | -1.95% | 0.60 | 2.60% |
| 2025-07-02 | 4.59 | 4.66 | 4.52 | 4.61 | +0.66% | 0.66 | 2.84% |
| 2025-07-01 | 4.44 | 4.61 | 4.44 | 4.58 | +2.69% | 0.68 | 2.96% |
| 2025-06-30 | 4.44 | 4.50 | 4.42 | 4.46 | +1.36% | 0.58 | 2.57% |
| 2025-06-27 | 4.44 | 4.48 | 4.38 | 4.40 | -0.45% | 0.57 | 2.54% |
| 2025-06-26 | 4.42 | 4.51 | 4.40 | 4.42 | +0.23% | 0.67 | 2.96% |