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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.59 | 5.84 | 5.57 | 5.65 | +1.07% | 0.98 | 3.37% |
| 2025-12-17 | 5.42 | 5.62 | 5.36 | 5.59 | +2.95% | 0.94 | 3.38% |
| 2025-12-16 | 5.70 | 5.74 | 5.43 | 5.43 | -5.07% | 1.09 | 3.93% |
| 2025-12-15 | 5.67 | 5.80 | 5.53 | 5.72 | +0.35% | 0.73 | 2.53% |
| 2025-12-12 | 5.90 | 5.95 | 5.68 | 5.70 | -4.04% | 1.04 | 3.54% |
| 2025-12-11 | 6.03 | 6.05 | 5.84 | 5.94 | -1.49% | 0.91 | 3.04% |
| 2025-12-10 | 6.07 | 6.08 | 6.00 | 6.03 | +0.17% | 0.60 | 1.98% |
| 2025-12-09 | 6.06 | 6.12 | 6.01 | 6.02 | 0.00% | 0.57 | 1.87% |
| 2025-12-08 | 6.05 | 6.08 | 5.95 | 6.02 | -0.33% | 0.63 | 2.08% |
| 2025-12-05 | 5.96 | 6.07 | 5.86 | 6.04 | +1.51% | 0.58 | 1.91% |
| 2025-12-04 | 5.96 | 6.03 | 5.91 | 5.95 | -1.33% | 0.66 | 2.19% |
| 2025-12-03 | 6.18 | 6.18 | 5.98 | 6.03 | -1.79% | 0.72 | 2.37% |
| 2025-12-02 | 6.20 | 6.23 | 6.03 | 6.14 | -1.60% | 0.88 | 2.85% |
| 2025-12-01 | 6.34 | 6.41 | 6.23 | 6.24 | -0.64% | 0.67 | 2.10% |
| 2025-11-28 | 6.28 | 6.33 | 6.21 | 6.28 | -0.16% | 0.56 | 1.77% |
| 2025-11-27 | 6.28 | 6.41 | 6.26 | 6.29 | +0.64% | 0.90 | 2.80% |
| 2025-11-26 | 6.32 | 6.43 | 6.22 | 6.25 | 0.00% | 1.17 | 3.65% |
| 2025-11-25 | 6.03 | 6.25 | 6.00 | 6.25 | +5.04% | 1.22 | 3.91% |
| 2025-11-24 | 5.90 | 6.01 | 5.79 | 5.95 | +1.71% | 1.38 | 4.62% |
| 2025-11-21 | 6.06 | 6.14 | 5.83 | 5.85 | -4.26% | 1.41 | 4.68% |