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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.06 | 5.19 | 5.04 | 5.10 | +0.79% | 0.74 | 2.85% |
| 2026-04-21 | 5.18 | 5.19 | 5.04 | 5.06 | -2.50% | 0.81 | 3.16% |
| 2026-04-20 | 5.16 | 5.39 | 5.12 | 5.19 | +1.57% | 1.13 | 4.27% |
| 2026-04-17 | 5.07 | 5.13 | 4.99 | 5.11 | +0.79% | 1.01 | 3.92% |
| 2026-04-16 | 4.96 | 5.08 | 4.92 | 5.07 | +2.42% | 0.71 | 2.81% |
| 2026-04-15 | 5.13 | 5.14 | 4.93 | 4.95 | -3.32% | 0.76 | 2.98% |
| 2026-04-14 | 5.07 | 5.22 | 5.03 | 5.12 | +1.59% | 0.94 | 3.65% |
| 2026-04-13 | 4.90 | 5.04 | 4.86 | 5.04 | +2.23% | 0.72 | 2.87% |
| 2026-04-10 | 4.90 | 4.98 | 4.88 | 4.93 | +2.07% | 0.58 | 2.32% |
| 2026-04-09 | 4.94 | 4.99 | 4.82 | 4.83 | -3.01% | 0.65 | 2.61% |
| 2026-04-08 | 4.91 | 4.99 | 4.88 | 4.98 | +4.18% | 0.73 | 2.90% |
| 2026-04-07 | 4.58 | 4.81 | 4.58 | 4.78 | +4.14% | 0.77 | 3.22% |
| 2026-04-03 | 4.85 | 4.87 | 4.57 | 4.59 | -5.17% | 0.77 | 3.28% |
| 2026-04-02 | 5.02 | 5.04 | 4.78 | 4.84 | -3.97% | 0.70 | 2.81% |
| 2026-04-01 | 5.10 | 5.12 | 4.98 | 5.04 | +1.20% | 0.72 | 2.82% |
| 2026-03-31 | 5.11 | 5.17 | 4.97 | 4.98 | -2.16% | 0.75 | 2.92% |
| 2026-03-30 | 5.02 | 5.11 | 4.96 | 5.09 | 0.00% | 0.74 | 2.89% |
| 2026-03-27 | 4.92 | 5.15 | 4.86 | 5.09 | +2.41% | 0.94 | 3.68% |
| 2026-03-26 | 5.01 | 5.09 | 4.95 | 4.97 | -0.80% | 0.81 | 3.19% |
| 2026-03-25 | 4.91 | 5.07 | 4.89 | 5.01 | +2.24% | 0.82 | 3.24% |