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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 17.46 | 17.69 | 17.28 | 17.69 | +1.38% | 1.00 | 1.31% |
| 2025-08-19 | 17.46 | 17.75 | 17.36 | 17.45 | 0.00% | 1.31 | 1.72% |
| 2025-08-18 | 17.59 | 17.60 | 17.33 | 17.45 | 0.00% | 1.13 | 1.49% |
| 2025-08-15 | 17.20 | 17.48 | 17.16 | 17.45 | +1.34% | 0.96 | 1.28% |
| 2025-08-14 | 17.38 | 17.52 | 17.20 | 17.22 | -0.92% | 0.99 | 1.32% |
| 2025-08-13 | 17.40 | 17.46 | 17.23 | 17.38 | 0.00% | 1.05 | 1.40% |
| 2025-08-12 | 17.48 | 17.53 | 17.31 | 17.38 | -1.03% | 0.95 | 1.26% |
| 2025-08-11 | 17.28 | 17.58 | 17.21 | 17.56 | +1.33% | 1.39 | 1.85% |
| 2025-08-08 | 17.25 | 17.36 | 17.14 | 17.33 | +0.29% | 0.71 | 0.95% |
| 2025-08-07 | 17.37 | 17.39 | 17.13 | 17.28 | -0.52% | 0.91 | 1.22% |
| 2025-08-06 | 17.22 | 17.45 | 17.17 | 17.37 | +1.05% | 0.93 | 1.23% |
| 2025-08-05 | 17.08 | 17.32 | 17.08 | 17.19 | +0.59% | 0.91 | 1.23% |
| 2025-08-04 | 16.96 | 17.09 | 16.77 | 17.09 | +0.77% | 0.74 | 1.01% |
| 2025-08-01 | 16.88 | 17.13 | 16.85 | 16.96 | +0.41% | 0.61 | 0.83% |
| 2025-07-31 | 17.16 | 17.25 | 16.83 | 16.89 | -1.92% | 0.89 | 1.21% |
| 2025-07-30 | 17.13 | 17.29 | 17.03 | 17.22 | +0.58% | 0.86 | 1.16% |
| 2025-07-29 | 16.99 | 17.15 | 16.91 | 17.12 | +0.41% | 0.87 | 1.18% |
| 2025-07-28 | 17.34 | 17.35 | 17.04 | 17.05 | -1.62% | 1.32 | 1.77% |
| 2025-07-25 | 17.22 | 17.39 | 17.12 | 17.33 | +0.81% | 0.92 | 1.22% |
| 2025-07-24 | 17.15 | 17.31 | 17.09 | 17.19 | +0.06% | 0.91 | 1.22% |