亚玛顿 sz.002623
20.74
-3.04%
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 | 19.54 | 19.86 | 19.17 | 19.26 | -1.48% | 0.56 | 1.46% |
| 2025-11-19 | 19.93 | 20.40 | 19.45 | 19.55 | -1.91% | 0.69 | 1.77% |
| 2025-11-18 | 20.03 | 20.20 | 19.65 | 19.93 | -1.19% | 0.78 | 1.98% |
| 2025-11-17 | 20.40 | 20.78 | 20.00 | 20.17 | -2.51% | 0.97 | 2.43% |
| 2025-11-14 | 20.50 | 21.39 | 20.34 | 20.69 | -0.43% | 1.33 | 3.22% |
| 2025-11-13 | 21.04 | 21.43 | 20.51 | 20.78 | -1.24% | 1.57 | 3.82% |
| 2025-11-12 | 21.18 | 21.57 | 20.41 | 21.04 | -1.68% | 2.19 | 5.28% |
| 2025-11-11 | 20.55 | 21.41 | 20.50 | 21.40 | +4.04% | 2.58 | 6.14% |
| 2025-11-10 | 20.22 | 20.86 | 20.13 | 20.57 | +1.78% | 1.41 | 3.44% |
| 2025-11-07 | 19.92 | 20.38 | 19.80 | 20.21 | +0.80% | 0.83 | 2.07% |
| 2025-11-06 | 20.10 | 20.47 | 19.90 | 20.05 | -0.55% | 0.78 | 1.95% |
| 2025-11-05 | 20.10 | 20.48 | 19.90 | 20.16 | -0.44% | 0.77 | 1.93% |
| 2025-11-04 | 20.28 | 20.38 | 19.82 | 20.25 | -0.15% | 0.63 | 1.58% |
| 2025-11-03 | 19.80 | 20.28 | 19.80 | 20.28 | +2.42% | 0.96 | 2.41% |
| 2025-10-31 | 19.63 | 20.60 | 19.62 | 19.80 | +0.15% | 0.95 | 2.38% |
| 2025-10-30 | 19.75 | 19.77 | 19.39 | 19.77 | 0.00% | 0.69 | 1.77% |
| 2025-10-29 | 19.45 | 19.95 | 19.26 | 19.77 | +1.75% | 0.87 | 2.23% |
| 2025-10-28 | 19.39 | 19.63 | 19.31 | 19.43 | -0.15% | 0.45 | 1.18% |
| 2025-10-27 | 19.74 | 20.02 | 19.38 | 19.46 | -2.60% | 0.88 | 2.26% |
| 2025-10-24 | 20.19 | 20.30 | 19.85 | 19.98 | -0.89% | 0.53 | 1.34% |