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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.37 | 6.40 | 6.05 | 6.11 | -4.08% | 1.75 | 5.61% |
| 2025-11-19 | 6.73 | 6.76 | 6.37 | 6.37 | -5.07% | 1.93 | 5.89% |
| 2025-11-18 | 6.87 | 6.97 | 6.62 | 6.71 | -0.74% | 1.78 | 5.22% |
| 2025-11-17 | 6.49 | 6.76 | 6.46 | 6.76 | +4.97% | 1.60 | 4.75% |
| 2025-11-14 | 6.43 | 6.51 | 6.40 | 6.44 | -0.77% | 1.09 | 3.32% |
| 2025-11-13 | 6.21 | 6.52 | 6.18 | 6.49 | +4.51% | 1.56 | 4.81% |
| 2025-11-12 | 6.25 | 6.27 | 6.13 | 6.21 | -0.96% | 1.08 | 3.44% |
| 2025-11-11 | 6.15 | 6.27 | 6.06 | 6.27 | +2.28% | 1.12 | 3.60% |
| 2025-11-10 | 6.21 | 6.36 | 6.08 | 6.13 | +0.33% | 1.19 | 3.78% |
| 2025-11-07 | 5.91 | 6.18 | 5.91 | 6.11 | +3.74% | 1.18 | 3.85% |
| 2025-11-06 | 6.00 | 6.01 | 5.87 | 5.89 | -1.50% | 0.67 | 2.24% |
| 2025-11-05 | 5.85 | 6.01 | 5.80 | 5.98 | +0.67% | 0.68 | 2.26% |
| 2025-11-04 | 6.03 | 6.09 | 5.86 | 5.94 | -1.33% | 1.07 | 3.56% |
| 2025-11-03 | 5.83 | 6.06 | 5.83 | 6.02 | +3.26% | 1.04 | 3.46% |
| 2025-10-31 | 5.75 | 6.07 | 5.71 | 5.83 | +0.87% | 1.43 | 4.81% |
| 2025-10-30 | 5.62 | 5.82 | 5.62 | 5.78 | +2.30% | 0.82 | 2.82% |
| 2025-10-29 | 5.58 | 5.67 | 5.48 | 5.65 | +1.99% | 0.73 | 2.60% |
| 2025-10-28 | 5.41 | 5.60 | 5.38 | 5.54 | +2.59% | 0.86 | 3.07% |
| 2025-10-27 | 5.38 | 5.44 | 5.33 | 5.40 | +0.19% | 0.47 | 1.72% |
| 2025-10-24 | 5.45 | 5.46 | 5.37 | 5.39 | -1.10% | 0.62 | 2.26% |