美亚光电 sz.002690
16.07
+0.31%
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 | 16.03 | 16.19 | 15.95 | 16.07 | +0.31% | 0.67 | 0.96% |
| 2026-05-22 | 16.00 | 16.05 | 15.80 | 16.02 | +1.20% | 0.67 | 0.97% |
| 2026-05-21 | 15.79 | 16.25 | 15.79 | 15.83 | -0.06% | 1.40 | 2.02% |
| 2026-05-20 | 16.11 | 16.12 | 15.49 | 15.84 | -1.68% | 1.42 | 2.08% |
| 2026-05-19 | 16.03 | 16.23 | 16.00 | 16.11 | +0.25% | 0.99 | 1.42% |
| 2026-05-18 | 16.13 | 16.14 | 15.90 | 16.07 | -0.43% | 0.92 | 1.33% |
| 2026-05-15 | 16.50 | 16.57 | 16.05 | 16.14 | -1.71% | 1.45 | 2.06% |
| 2026-05-14 | 17.46 | 17.46 | 16.42 | 16.42 | -5.90% | 2.49 | 3.44% |
| 2026-05-13 | 18.11 | 18.17 | 17.82 | 18.15 | +0.28% | 1.43 | 1.83% |
| 2026-05-12 | 18.15 | 18.34 | 18.05 | 18.10 | -0.11% | 1.36 | 1.72% |
| 2026-05-11 | 18.25 | 18.36 | 18.05 | 18.12 | -0.66% | 1.70 | 2.16% |
| 2026-05-08 | 17.95 | 18.53 | 17.86 | 18.24 | +1.62% | 2.04 | 2.57% |
| 2026-05-07 | 18.00 | 18.30 | 17.83 | 17.95 | +2.75% | 2.09 | 2.68% |
| 2026-05-06 | 17.53 | 17.67 | 17.36 | 17.47 | -0.29% | 1.23 | 1.62% |
| 2026-04-30 | 17.55 | 17.65 | 17.45 | 17.52 | -0.57% | 0.64 | 0.84% |
| 2026-04-29 | 17.17 | 17.76 | 17.09 | 17.62 | +3.10% | 1.30 | 1.72% |
| 2026-04-28 | 17.01 | 17.17 | 17.01 | 17.09 | +0.18% | 0.73 | 0.98% |
| 2026-04-27 | 17.13 | 17.38 | 17.04 | 17.06 | -0.70% | 1.01 | 1.35% |
| 2026-04-24 | 17.55 | 17.69 | 17.08 | 17.18 | -2.88% | 1.38 | 1.85% |
| 2026-04-23 | 17.80 | 17.89 | 17.49 | 17.69 | -0.56% | 0.86 | 1.12% |