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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.22 | 6.30 | 6.03 | 6.05 | -4.27% | 2.29 | 7.35% |
| 2026-01-16 | 6.37 | 6.49 | 5.95 | 6.32 | -2.62% | 4.03 | 12.85% |
| 2026-01-15 | 6.23 | 6.85 | 6.20 | 6.49 | +2.20% | 3.51 | 10.71% |
| 2026-01-14 | 6.30 | 6.71 | 6.21 | 6.35 | +0.47% | 3.88 | 11.97% |
| 2026-01-13 | 6.62 | 6.96 | 6.28 | 6.32 | -4.53% | 4.99 | 15.04% |
| 2026-01-12 | 6.62 | 6.62 | 6.62 | 6.62 | nan% | nan | nan% |
| 2026-01-09 | 6.61 | 6.69 | 6.53 | 6.62 | -0.75% | 1.06 | 3.18% |
| 2026-01-08 | 6.81 | 6.86 | 6.60 | 6.67 | -1.77% | 1.45 | 4.29% |
| 2026-01-07 | 6.85 | 6.90 | 6.69 | 6.79 | +0.59% | 1.72 | 5.00% |
| 2026-01-06 | 6.55 | 6.75 | 6.52 | 6.75 | +4.98% | 1.47 | 4.35% |
| 2026-01-05 | 6.16 | 6.48 | 6.12 | 6.43 | +0.78% | 1.47 | 4.61% |
| 2025-12-31 | 6.33 | 6.41 | 6.23 | 6.38 | +1.11% | 0.85 | 2.65% |
| 2025-12-30 | 6.29 | 6.50 | 6.29 | 6.31 | -0.16% | 1.07 | 3.31% |
| 2025-12-29 | 6.43 | 6.44 | 6.25 | 6.32 | -1.25% | 0.95 | 2.96% |
| 2025-12-26 | 6.37 | 6.45 | 6.28 | 6.40 | +0.95% | 1.23 | 3.83% |
| 2025-12-25 | 6.08 | 6.35 | 6.06 | 6.34 | +3.93% | 1.30 | 4.14% |
| 2025-12-24 | 5.98 | 6.23 | 5.96 | 6.10 | +2.18% | 1.09 | 3.52% |
| 2025-12-23 | 5.93 | 6.08 | 5.84 | 5.97 | +2.05% | 0.97 | 3.20% |
| 2025-12-22 | 5.86 | 5.93 | 5.82 | 5.85 | -0.34% | 0.68 | 2.27% |
| 2025-12-19 | 5.65 | 5.87 | 5.64 | 5.87 | +3.89% | 0.66 | 2.26% |