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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.07 | 6.18 | 6.04 | 6.15 | +1.30% | 0.96 | 1.78% |
| 2025-08-19 | 5.99 | 6.07 | 5.97 | 6.07 | +1.32% | 0.85 | 1.61% |
| 2025-08-18 | 6.09 | 6.13 | 5.98 | 5.99 | -1.62% | 1.40 | 2.64% |
| 2025-08-15 | 5.98 | 6.11 | 5.98 | 6.09 | +1.31% | 0.71 | 1.32% |
| 2025-08-14 | 6.14 | 6.27 | 6.01 | 6.01 | -1.77% | 1.01 | 1.87% |
| 2025-08-13 | 6.00 | 6.12 | 6.00 | 6.12 | +1.97% | 0.79 | 1.47% |
| 2025-08-12 | 6.05 | 6.05 | 6.00 | 6.00 | -0.81% | 0.47 | 0.88% |
| 2025-08-11 | 6.05 | 6.08 | 6.00 | 6.05 | 0.00% | 0.59 | 1.12% |
| 2025-08-08 | 6.00 | 6.07 | 5.98 | 6.05 | +0.82% | 0.63 | 1.18% |
| 2025-08-07 | 5.99 | 6.01 | 5.93 | 6.00 | +0.16% | 0.64 | 1.21% |
| 2025-08-06 | 5.96 | 6.02 | 5.93 | 5.99 | +0.66% | 0.70 | 1.32% |
| 2025-08-05 | 5.93 | 5.97 | 5.90 | 5.95 | +0.50% | 0.58 | 1.11% |
| 2025-08-04 | 5.81 | 5.96 | 5.80 | 5.92 | +1.52% | 0.79 | 1.52% |
| 2025-08-01 | 5.80 | 5.86 | 5.79 | 5.83 | +0.17% | 0.48 | 0.94% |
| 2025-07-31 | 5.97 | 5.99 | 5.82 | 5.82 | -0.67% | 1.00 | 1.93% |
| 2025-07-30 | 5.88 | 5.91 | 5.81 | 5.86 | -0.34% | 0.55 | 1.06% |
| 2025-07-29 | 5.93 | 5.94 | 5.83 | 5.88 | -0.67% | 0.58 | 1.12% |
| 2025-07-28 | 5.97 | 5.98 | 5.91 | 5.92 | -0.83% | 0.54 | 1.03% |
| 2025-07-25 | 5.97 | 5.99 | 5.94 | 5.97 | +0.17% | 0.48 | 0.90% |
| 2025-07-24 | 5.97 | 5.99 | 5.93 | 5.96 | -0.17% | 0.77 | 1.47% |