亚太科技 sz.002540
5.70
+1.79%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.65 | 5.80 | 5.61 | 5.70 | +1.79% | 0.74 | 1.52% |
| 2026-05-22 | 5.58 | 5.67 | 5.53 | 5.60 | +0.90% | 0.55 | 1.14% |
| 2026-05-21 | 5.72 | 5.78 | 5.54 | 5.55 | -2.97% | 0.63 | 1.29% |
| 2026-05-20 | 5.75 | 5.78 | 5.65 | 5.72 | -0.52% | 0.39 | 0.81% |
| 2026-05-19 | 5.71 | 5.76 | 5.64 | 5.75 | +1.05% | 0.42 | 0.85% |
| 2026-05-18 | 5.69 | 5.71 | 5.57 | 5.69 | -0.35% | 0.48 | 0.99% |
| 2026-05-15 | 5.76 | 5.80 | 5.67 | 5.71 | -1.04% | 0.55 | 1.12% |
| 2026-05-14 | 5.88 | 5.90 | 5.76 | 5.77 | -1.70% | 0.66 | 1.33% |
| 2026-05-13 | 5.80 | 5.91 | 5.80 | 5.87 | +1.03% | 0.62 | 1.23% |
| 2026-05-12 | 6.02 | 6.03 | 5.76 | 5.81 | -2.84% | 1.21 | 2.40% |
| 2026-05-11 | 6.11 | 6.11 | 5.94 | 5.98 | -1.64% | 1.31 | 2.55% |
| 2026-05-08 | 6.03 | 6.11 | 5.98 | 6.08 | +0.83% | 0.83 | 1.60% |
| 2026-05-07 | 6.02 | 6.05 | 5.96 | 6.03 | +0.33% | 0.69 | 1.34% |
| 2026-05-06 | 6.02 | 6.05 | 5.93 | 6.01 | -0.50% | 1.19 | 2.33% |
| 2026-04-30 | 6.09 | 6.10 | 6.00 | 6.04 | -0.82% | 0.57 | 1.10% |
| 2026-04-29 | 6.06 | 6.11 | 6.02 | 6.09 | +0.33% | 0.55 | 1.04% |
| 2026-04-28 | 6.19 | 6.19 | 6.03 | 6.07 | -1.78% | 0.56 | 1.05% |
| 2026-04-27 | 6.20 | 6.22 | 6.09 | 6.18 | -0.32% | 0.58 | 1.07% |
| 2026-04-24 | 6.16 | 6.23 | 6.08 | 6.20 | +0.65% | 0.55 | 1.03% |
| 2026-04-23 | 6.27 | 6.31 | 6.14 | 6.16 | -2.07% | 0.83 | 1.53% |