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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 19.97 | 20.00 | 19.64 | 19.70 | -1.30% | 0.61 | 0.71% |
| 2025-11-19 | 19.88 | 20.05 | 19.80 | 19.96 | +0.76% | 0.64 | 0.74% |
| 2025-11-18 | 20.01 | 20.02 | 19.72 | 19.81 | -1.25% | 0.79 | 0.91% |
| 2025-11-17 | 20.35 | 20.50 | 20.04 | 20.06 | -1.57% | 0.83 | 0.95% |
| 2025-11-14 | 20.27 | 20.76 | 20.24 | 20.38 | +0.64% | 1.15 | 1.29% |
| 2025-11-13 | 20.47 | 20.50 | 20.12 | 20.25 | -1.56% | 1.08 | 1.23% |
| 2025-11-12 | 20.13 | 20.64 | 19.86 | 20.57 | +1.23% | 1.33 | 1.50% |
| 2025-11-11 | 20.53 | 20.58 | 20.26 | 20.32 | -0.10% | 1.10 | 1.24% |
| 2025-11-10 | 20.65 | 20.65 | 20.03 | 20.34 | -1.31% | 1.06 | 1.21% |
| 2025-11-07 | 20.68 | 20.86 | 20.55 | 20.61 | -0.39% | 0.86 | 0.96% |
| 2025-11-06 | 20.50 | 20.78 | 20.44 | 20.69 | +0.93% | 1.13 | 1.26% |
| 2025-11-05 | 20.32 | 20.64 | 20.21 | 20.50 | -1.01% | 1.08 | 1.22% |
| 2025-11-04 | 20.95 | 21.12 | 20.50 | 20.71 | -1.76% | 1.62 | 1.79% |
| 2025-11-03 | 20.50 | 21.09 | 20.36 | 21.08 | +3.74% | 2.46 | 2.72% |
| 2025-10-31 | 20.49 | 20.60 | 20.08 | 20.32 | -0.73% | 1.26 | 1.43% |
| 2025-10-30 | 20.58 | 20.66 | 20.25 | 20.47 | 0.00% | 1.50 | 1.69% |
| 2025-10-29 | 20.08 | 20.51 | 19.96 | 20.47 | +1.09% | 1.23 | 1.39% |
| 2025-10-28 | 20.85 | 21.20 | 20.15 | 20.25 | -3.02% | 2.31 | 2.61% |
| 2025-10-27 | 20.66 | 21.59 | 20.65 | 20.88 | +3.98% | 3.32 | 3.62% |
| 2025-10-24 | 20.29 | 20.29 | 19.87 | 20.08 | -1.08% | 1.10 | 1.26% |