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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 20.33 | 20.51 | 20.10 | 20.21 | +0.30% | 1.05 | 1.19% |
| 2026-02-13 | 20.57 | 20.66 | 20.13 | 20.15 | -2.23% | 0.99 | 1.12% |
| 2026-02-12 | 19.88 | 20.83 | 19.88 | 20.61 | +3.67% | 2.02 | 2.26% |
| 2026-02-11 | 19.69 | 19.96 | 19.62 | 19.88 | +1.22% | 0.93 | 1.08% |
| 2026-02-10 | 19.62 | 19.68 | 19.50 | 19.64 | 0.00% | 0.73 | 0.85% |
| 2026-02-09 | 19.71 | 19.79 | 19.53 | 19.64 | +0.31% | 1.11 | 1.31% |
| 2026-02-06 | 19.28 | 19.79 | 19.21 | 19.58 | +0.56% | 1.53 | 1.80% |
| 2026-02-05 | 19.34 | 19.54 | 19.05 | 19.47 | +0.72% | 1.78 | 2.13% |
| 2026-02-04 | 19.35 | 19.65 | 19.10 | 19.33 | -0.92% | 1.52 | 1.82% |
| 2026-02-03 | 19.66 | 19.75 | 19.23 | 19.51 | +0.05% | 1.43 | 1.70% |
| 2026-02-02 | 20.40 | 20.57 | 19.44 | 19.50 | -4.60% | 2.07 | 2.40% |
| 2026-01-30 | 20.61 | 20.64 | 20.10 | 20.44 | -0.92% | 1.27 | 1.43% |
| 2026-01-29 | 20.55 | 20.82 | 20.40 | 20.63 | -0.19% | 1.21 | 1.36% |
| 2026-01-28 | 20.89 | 20.97 | 20.42 | 20.67 | -1.05% | 1.28 | 1.43% |
| 2026-01-27 | 21.15 | 21.30 | 20.80 | 20.89 | -1.28% | 1.29 | 1.42% |
| 2026-01-26 | 21.60 | 21.60 | 20.85 | 21.16 | -1.86% | 2.16 | 2.36% |
| 2026-01-23 | 21.55 | 21.73 | 21.47 | 21.56 | +0.75% | 1.28 | 1.37% |
| 2026-01-22 | 21.86 | 22.00 | 21.39 | 21.40 | -2.10% | 1.48 | 1.58% |
| 2026-01-21 | 21.63 | 22.02 | 21.45 | 21.86 | +0.28% | 1.40 | 1.48% |
| 2026-01-20 | 22.10 | 22.14 | 21.65 | 21.80 | -1.27% | 1.42 | 1.50% |