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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 20.21 | 20.33 | 19.97 | 20.11 | -1.13% | 0.76 | 0.87% |
| 2025-12-17 | 20.20 | 20.46 | 19.91 | 20.34 | +0.44% | 0.78 | 0.89% |
| 2025-12-16 | 20.62 | 20.70 | 20.18 | 20.25 | -1.70% | 0.91 | 1.03% |
| 2025-12-15 | 20.68 | 20.88 | 20.60 | 20.60 | -0.29% | 0.70 | 0.77% |
| 2025-12-12 | 20.62 | 20.78 | 20.48 | 20.66 | -0.29% | 0.80 | 0.89% |
| 2025-12-11 | 20.83 | 20.88 | 20.68 | 20.72 | -0.14% | 0.83 | 0.93% |
| 2025-12-10 | 20.42 | 20.78 | 20.34 | 20.75 | +1.87% | 1.06 | 1.18% |
| 2025-12-09 | 20.65 | 20.79 | 20.33 | 20.37 | -1.36% | 0.86 | 0.97% |
| 2025-12-08 | 20.69 | 20.75 | 20.46 | 20.65 | +0.19% | 0.85 | 0.95% |
| 2025-12-05 | 20.39 | 20.68 | 20.36 | 20.61 | +0.83% | 0.82 | 0.92% |
| 2025-12-04 | 20.25 | 20.51 | 20.25 | 20.44 | +0.79% | 0.82 | 0.93% |
| 2025-12-03 | 20.15 | 20.36 | 20.00 | 20.28 | +0.50% | 0.62 | 0.71% |
| 2025-12-02 | 20.23 | 20.46 | 20.03 | 20.18 | -0.05% | 0.76 | 0.87% |
| 2025-12-01 | 19.90 | 20.20 | 19.90 | 20.19 | +1.66% | 0.91 | 1.05% |
| 2025-11-28 | 19.86 | 20.00 | 19.80 | 19.86 | -0.20% | 0.43 | 0.49% |
| 2025-11-27 | 19.77 | 20.02 | 19.76 | 19.90 | +0.66% | 0.53 | 0.61% |
| 2025-11-26 | 19.62 | 20.04 | 19.61 | 19.77 | +0.46% | 0.55 | 0.64% |
| 2025-11-25 | 19.55 | 19.91 | 19.50 | 19.68 | +1.13% | 0.76 | 0.88% |
| 2025-11-24 | 19.36 | 19.70 | 19.30 | 19.46 | +1.35% | 0.89 | 1.05% |
| 2025-11-21 | 19.71 | 19.82 | 19.19 | 19.20 | -2.54% | 1.19 | 1.41% |