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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.63 | 10.68 | 10.38 | 10.43 | -1.23% | 1.52 | 2.89% |
| 2025-11-19 | 10.89 | 10.93 | 10.50 | 10.56 | -3.21% | 2.12 | 3.99% |
| 2025-11-18 | 11.00 | 11.25 | 10.71 | 10.91 | -1.18% | 2.58 | 4.73% |
| 2025-11-17 | 10.98 | 11.06 | 10.93 | 11.04 | +0.46% | 1.69 | 3.07% |
| 2025-11-14 | 11.14 | 11.16 | 10.95 | 10.99 | -2.31% | 2.60 | 4.70% |
| 2025-11-13 | 11.27 | 11.38 | 11.20 | 11.25 | -0.71% | 2.68 | 4.74% |
| 2025-11-12 | 11.30 | 11.49 | 11.10 | 11.33 | -0.35% | 3.40 | 6.05% |
| 2025-11-11 | 11.33 | 11.59 | 11.23 | 11.37 | +1.25% | 5.43 | 9.49% |
| 2025-11-10 | 11.39 | 11.42 | 11.15 | 11.23 | -1.49% | 4.03 | 7.17% |
| 2025-11-07 | 11.20 | 11.51 | 11.10 | 11.40 | +0.62% | 8.34 | 14.80% |
| 2025-11-06 | 11.01 | 11.65 | 10.81 | 11.33 | +6.99% | 12.92 | 22.68% |
| 2025-11-05 | 10.52 | 10.67 | 10.45 | 10.59 | -1.03% | 1.57 | 2.97% |
| 2025-11-04 | 10.88 | 10.93 | 10.63 | 10.70 | -2.10% | 1.83 | 3.40% |
| 2025-11-03 | 10.69 | 10.99 | 10.53 | 10.93 | +2.05% | 2.65 | 4.92% |
| 2025-10-31 | 10.72 | 10.86 | 10.68 | 10.71 | -0.56% | 1.66 | 3.08% |
| 2025-10-30 | 10.84 | 11.00 | 10.70 | 10.77 | -0.65% | 2.16 | 3.98% |
| 2025-10-29 | 10.80 | 10.95 | 10.76 | 10.84 | -0.28% | 1.80 | 3.32% |
| 2025-10-28 | 10.72 | 10.93 | 10.72 | 10.87 | -0.28% | 2.12 | 3.90% |
| 2025-10-27 | 10.88 | 11.07 | 10.76 | 10.90 | +1.77% | 2.87 | 5.26% |
| 2025-10-24 | 10.45 | 10.79 | 10.45 | 10.71 | +2.88% | 2.66 | 4.98% |