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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 17.18 | 17.41 | 17.06 | 17.18 | +0.12% | 1.11 | 1.48% |
| 2025-07-22 | 17.16 | 17.25 | 17.03 | 17.16 | 0.00% | 0.96 | 1.29% |
| 2025-07-21 | 16.93 | 17.19 | 16.90 | 17.16 | +1.36% | 0.93 | 1.26% |
| 2025-07-18 | 16.98 | 16.99 | 16.77 | 16.93 | +0.06% | 0.68 | 0.93% |
| 2025-07-17 | 16.85 | 16.92 | 16.78 | 16.92 | +0.42% | 0.63 | 0.86% |
| 2025-07-16 | 16.50 | 16.86 | 16.47 | 16.85 | +2.06% | 0.86 | 1.18% |
| 2025-07-15 | 16.74 | 16.80 | 16.45 | 16.51 | -1.55% | 1.02 | 1.42% |
| 2025-07-14 | 16.90 | 16.90 | 16.67 | 16.77 | -0.71% | 0.86 | 1.19% |
| 2025-07-11 | 16.57 | 16.89 | 16.51 | 16.89 | +1.93% | 1.31 | 1.81% |
| 2025-07-10 | 16.42 | 16.65 | 16.40 | 16.57 | +0.85% | 0.96 | 1.34% |
| 2025-07-09 | 16.37 | 16.56 | 16.37 | 16.43 | +0.43% | 0.93 | 1.31% |
| 2025-07-08 | 16.41 | 16.53 | 16.33 | 16.36 | -0.67% | 1.07 | 1.50% |
| 2025-07-07 | 16.42 | 16.55 | 16.35 | 16.47 | +0.43% | 0.52 | 0.74% |
| 2025-07-04 | 16.57 | 16.66 | 16.35 | 16.40 | -1.03% | 0.86 | 1.21% |
| 2025-07-03 | 16.52 | 16.74 | 16.52 | 16.57 | -0.18% | 0.70 | 0.98% |
| 2025-07-02 | 16.57 | 16.61 | 16.45 | 16.60 | -0.06% | 0.70 | 0.97% |
| 2025-07-01 | 16.86 | 16.87 | 16.36 | 16.61 | -1.54% | 2.08 | 2.90% |
| 2025-06-30 | 16.80 | 16.92 | 16.75 | 16.87 | +0.18% | 1.00 | 1.37% |
| 2025-06-27 | 17.03 | 17.05 | 16.82 | 16.84 | -0.94% | 0.86 | 1.17% |
| 2025-06-26 | 17.11 | 17.66 | 16.97 | 17.00 | -0.58% | 1.57 | 2.11% |