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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.75 | 4.90 | 4.62 | 4.90 | +5.38% | 1.16 | 4.81% |
| 2026-03-23 | 4.86 | 4.92 | 4.60 | 4.65 | -6.06% | 1.25 | 5.20% |
| 2026-03-20 | 5.17 | 5.22 | 4.93 | 4.95 | -3.88% | 1.07 | 4.17% |
| 2026-03-19 | 5.19 | 5.28 | 5.11 | 5.15 | -1.72% | 1.00 | 3.81% |
| 2026-03-18 | 5.18 | 5.26 | 5.12 | 5.24 | +1.55% | 0.68 | 2.60% |
| 2026-03-17 | 5.30 | 5.35 | 5.15 | 5.16 | -2.64% | 0.81 | 3.04% |
| 2026-03-16 | 5.17 | 5.30 | 5.15 | 5.30 | +2.32% | 0.79 | 2.98% |
| 2026-03-13 | 5.17 | 5.30 | 5.14 | 5.18 | +0.19% | 0.74 | 2.81% |
| 2026-03-12 | 5.35 | 5.35 | 5.16 | 5.17 | -2.82% | 0.97 | 3.66% |
| 2026-03-11 | 5.37 | 5.45 | 5.30 | 5.32 | -0.75% | 0.78 | 2.87% |
| 2026-03-10 | 5.24 | 5.38 | 5.24 | 5.36 | +3.08% | 0.88 | 3.27% |
| 2026-03-09 | 5.17 | 5.22 | 5.06 | 5.20 | -0.95% | 0.93 | 3.57% |
| 2026-03-06 | 5.20 | 5.29 | 5.18 | 5.25 | +0.19% | 0.77 | 2.90% |
| 2026-03-05 | 5.20 | 5.30 | 5.19 | 5.24 | +2.95% | 1.03 | 3.88% |
| 2026-03-04 | 5.02 | 5.15 | 5.00 | 5.09 | -0.59% | 0.95 | 3.71% |
| 2026-03-03 | 5.37 | 5.44 | 5.10 | 5.12 | -3.40% | 1.44 | 5.43% |
| 2026-03-02 | 5.51 | 5.57 | 5.29 | 5.30 | -5.69% | 1.60 | 5.86% |
| 2026-02-27 | 5.67 | 5.69 | 5.59 | 5.62 | -1.58% | 1.17 | 4.11% |
| 2026-02-26 | 5.78 | 5.80 | 5.69 | 5.71 | -0.87% | 0.82 | 2.82% |
| 2026-02-25 | 5.73 | 5.81 | 5.71 | 5.76 | +0.88% | 0.79 | 2.71% |