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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.30 | 5.32 | 5.22 | 5.23 | -1.32% | 0.74 | 2.78% |
| 2025-09-16 | 5.34 | 5.35 | 5.23 | 5.30 | -0.93% | 0.76 | 2.84% |
| 2025-09-15 | 5.38 | 5.43 | 5.27 | 5.35 | -0.74% | 0.68 | 2.52% |
| 2025-09-12 | 5.41 | 5.49 | 5.32 | 5.39 | -0.55% | 0.77 | 2.82% |
| 2025-09-11 | 5.49 | 5.54 | 5.37 | 5.42 | -1.27% | 0.91 | 3.30% |
| 2025-09-10 | 5.30 | 5.56 | 5.29 | 5.49 | +2.81% | 1.19 | 4.32% |
| 2025-09-09 | 5.34 | 5.38 | 5.23 | 5.34 | +0.75% | 0.86 | 3.21% |
| 2025-09-08 | 5.21 | 5.35 | 5.19 | 5.30 | +1.73% | 1.07 | 4.01% |
| 2025-09-05 | 5.00 | 5.21 | 4.94 | 5.21 | +5.04% | 1.52 | 5.85% |
| 2025-09-04 | 4.95 | 5.10 | 4.86 | 4.96 | +0.20% | 1.03 | 4.06% |
| 2025-09-03 | 4.99 | 5.02 | 4.92 | 4.95 | -0.60% | 0.59 | 2.34% |
| 2025-09-02 | 5.03 | 5.05 | 4.91 | 4.98 | -1.19% | 0.66 | 2.60% |
| 2025-09-01 | 4.87 | 5.05 | 4.87 | 5.04 | +3.92% | 0.72 | 2.86% |
| 2025-08-29 | 4.91 | 4.92 | 4.80 | 4.85 | -1.42% | 0.60 | 2.45% |
| 2025-08-28 | 4.96 | 5.02 | 4.75 | 4.92 | -0.81% | 0.91 | 3.67% |
| 2025-08-27 | 5.08 | 5.15 | 4.96 | 4.96 | -3.12% | 1.20 | 4.72% |
| 2025-08-26 | 4.93 | 5.12 | 4.88 | 5.12 | +4.28% | 0.95 | 3.71% |
| 2025-08-25 | 4.98 | 4.99 | 4.85 | 4.91 | -1.80% | 1.02 | 4.10% |
| 2025-08-22 | 5.04 | 5.13 | 4.94 | 5.00 | -0.60% | 0.75 | 2.96% |
| 2025-08-21 | 5.00 | 5.12 | 4.97 | 5.03 | +0.40% | 0.85 | 3.33% |