亚威股份 sz.002559
10.91
-0.82%
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.66 | 10.91 | 10.60 | 10.88 | +1.68% | 2.21 | 4.05% |
| 2026-04-21 | 10.78 | 10.89 | 10.61 | 10.70 | -0.74% | 1.76 | 3.25% |
| 2026-04-20 | 10.90 | 10.96 | 10.69 | 10.78 | -1.55% | 2.39 | 4.40% |
| 2026-04-17 | 10.41 | 11.15 | 10.39 | 10.95 | +4.78% | 5.08 | 9.26% |
| 2026-04-16 | 10.38 | 10.54 | 10.38 | 10.45 | +0.67% | 1.60 | 3.04% |
| 2026-04-15 | 10.66 | 10.67 | 10.35 | 10.38 | -2.72% | 2.39 | 4.52% |
| 2026-04-14 | 10.30 | 10.73 | 10.27 | 10.67 | +4.20% | 3.92 | 7.35% |
| 2026-04-13 | 10.00 | 10.30 | 9.99 | 10.24 | +1.39% | 1.70 | 3.31% |
| 2026-04-10 | 9.88 | 10.28 | 9.85 | 10.10 | +2.75% | 2.44 | 4.79% |
| 2026-04-09 | 9.74 | 9.95 | 9.71 | 9.83 | -0.51% | 1.57 | 3.16% |
| 2026-04-08 | 9.60 | 9.95 | 9.51 | 9.88 | +5.22% | 2.58 | 5.25% |
| 2026-04-07 | 9.12 | 9.71 | 9.09 | 9.39 | +3.19% | 1.79 | 3.79% |
| 2026-04-03 | 9.15 | 9.28 | 8.92 | 9.10 | -0.11% | 1.33 | 2.91% |
| 2026-04-02 | 9.33 | 9.37 | 9.01 | 9.11 | -2.57% | 1.18 | 2.54% |
| 2026-04-01 | 9.33 | 9.51 | 9.29 | 9.35 | +2.07% | 1.22 | 2.59% |
| 2026-03-31 | 9.38 | 9.47 | 9.16 | 9.16 | -2.66% | 1.29 | 2.76% |
| 2026-03-30 | 9.32 | 9.45 | 9.23 | 9.41 | -0.63% | 1.08 | 2.30% |
| 2026-03-27 | 9.14 | 9.55 | 9.07 | 9.47 | +2.05% | 1.67 | 3.53% |
| 2026-03-26 | 9.64 | 9.65 | 9.24 | 9.28 | -4.03% | 1.67 | 3.53% |
| 2026-03-25 | 9.61 | 9.83 | 9.56 | 9.67 | +1.58% | 1.93 | 3.95% |