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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 22.03 | 22.50 | 21.97 | 22.08 | -0.05% | 1.33 | 1.39% |
| 2026-01-16 | 22.02 | 22.34 | 21.89 | 22.09 | +0.45% | 1.31 | 1.36% |
| 2026-01-15 | 21.45 | 22.14 | 21.27 | 21.99 | +2.33% | 1.54 | 1.62% |
| 2026-01-14 | 21.50 | 22.08 | 21.23 | 21.49 | +0.05% | 1.83 | 1.95% |
| 2026-01-13 | 21.49 | 21.95 | 21.37 | 21.48 | +0.14% | 1.56 | 1.66% |
| 2026-01-12 | 21.53 | 21.74 | 21.22 | 21.45 | -0.09% | 1.43 | 1.55% |
| 2026-01-09 | 21.25 | 21.50 | 21.11 | 21.47 | +1.18% | 1.11 | 1.20% |
| 2026-01-08 | 21.45 | 21.47 | 21.03 | 21.22 | -1.39% | 1.43 | 1.55% |
| 2026-01-07 | 21.29 | 21.70 | 21.12 | 21.52 | +1.85% | 1.79 | 1.92% |
| 2026-01-06 | 21.02 | 21.31 | 20.72 | 21.13 | +0.67% | 1.45 | 1.59% |
| 2026-01-05 | 20.64 | 21.00 | 20.57 | 20.99 | +2.04% | 1.02 | 1.13% |
| 2025-12-31 | 21.10 | 21.19 | 20.57 | 20.57 | -2.33% | 0.81 | 0.90% |
| 2025-12-30 | 20.92 | 21.34 | 20.83 | 21.06 | +0.67% | 1.06 | 1.16% |
| 2025-12-29 | 21.16 | 21.21 | 20.78 | 20.92 | -1.04% | 1.38 | 1.52% |
| 2025-12-26 | 21.25 | 21.49 | 20.98 | 21.14 | -0.66% | 0.94 | 1.02% |
| 2025-12-25 | 21.22 | 21.44 | 21.00 | 21.28 | +1.00% | 0.94 | 1.02% |
| 2025-12-24 | 20.99 | 21.12 | 20.84 | 21.07 | +0.29% | 0.86 | 0.94% |
| 2025-12-23 | 20.66 | 21.08 | 20.66 | 21.01 | +1.25% | 0.90 | 0.99% |
| 2025-12-22 | 20.42 | 20.88 | 20.33 | 20.75 | +2.07% | 0.88 | 0.98% |
| 2025-12-19 | 20.12 | 20.36 | 20.04 | 20.33 | +1.09% | 0.74 | 0.84% |