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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 18.10 | 18.16 | 17.70 | 17.79 | -1.93% | 1.17 | 1.51% |
| 2026-04-21 | 18.23 | 18.33 | 18.13 | 18.14 | -0.44% | 0.55 | 0.70% |
| 2026-04-20 | 18.19 | 18.40 | 18.17 | 18.22 | +0.16% | 0.90 | 1.13% |
| 2026-04-17 | 18.20 | 18.35 | 18.11 | 18.19 | -0.44% | 0.76 | 0.96% |
| 2026-04-16 | 18.22 | 18.32 | 18.16 | 18.27 | +0.77% | 0.65 | 0.82% |
| 2026-04-15 | 18.28 | 18.35 | 18.13 | 18.13 | +0.28% | 0.55 | 0.69% |
| 2026-04-14 | 18.08 | 18.13 | 17.94 | 18.08 | +0.67% | 0.56 | 0.72% |
| 2026-04-13 | 18.10 | 18.20 | 17.92 | 17.96 | -1.21% | 0.60 | 0.77% |
| 2026-04-10 | 17.93 | 18.32 | 17.90 | 18.18 | +2.02% | 0.83 | 1.06% |
| 2026-04-09 | 17.85 | 18.06 | 17.75 | 17.82 | -1.11% | 0.64 | 0.82% |
| 2026-04-08 | 17.58 | 18.05 | 17.55 | 18.02 | +4.34% | 1.10 | 1.42% |
| 2026-04-07 | 17.44 | 17.58 | 17.22 | 17.27 | -1.31% | 0.89 | 1.18% |
| 2026-04-03 | 17.38 | 17.59 | 17.26 | 17.50 | +0.69% | 0.75 | 1.00% |
| 2026-04-02 | 17.64 | 17.65 | 17.28 | 17.38 | -1.59% | 0.96 | 1.27% |
| 2026-04-01 | 17.60 | 17.77 | 17.53 | 17.66 | +1.61% | 1.30 | 1.70% |
| 2026-03-31 | 18.02 | 18.09 | 17.37 | 17.38 | -5.29% | 2.08 | 2.73% |
| 2026-03-30 | 17.89 | 18.45 | 17.71 | 18.35 | +1.72% | 1.15 | 1.47% |
| 2026-03-27 | 17.90 | 18.23 | 17.86 | 18.04 | -0.11% | 0.69 | 0.89% |
| 2026-03-26 | 18.10 | 18.40 | 17.98 | 18.06 | -0.22% | 0.62 | 0.79% |
| 2026-03-25 | 17.95 | 18.27 | 17.88 | 18.10 | +1.34% | 0.63 | 0.81% |