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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 19.70 | 20.30 | 19.60 | 20.30 | +2.73% | 1.03 | 1.19% |
| 2025-10-22 | 19.65 | 19.93 | 19.57 | 19.76 | +0.10% | 0.51 | 0.59% |
| 2025-10-21 | 19.58 | 19.93 | 19.56 | 19.74 | +1.49% | 0.86 | 1.00% |
| 2025-10-20 | 19.88 | 19.99 | 19.35 | 19.45 | -1.42% | 1.10 | 1.29% |
| 2025-10-17 | 20.02 | 20.26 | 19.72 | 19.73 | -1.40% | 1.06 | 1.22% |
| 2025-10-16 | 20.10 | 20.35 | 19.98 | 20.01 | -0.74% | 0.91 | 1.04% |
| 2025-10-15 | 19.89 | 20.25 | 19.79 | 20.16 | +1.31% | 0.79 | 0.91% |
| 2025-10-14 | 20.50 | 20.54 | 19.78 | 19.90 | -2.50% | 1.44 | 1.65% |
| 2025-10-13 | 19.61 | 20.53 | 19.58 | 20.41 | -0.54% | 1.59 | 1.82% |
| 2025-10-10 | 20.90 | 20.93 | 20.45 | 20.52 | -1.58% | 1.64 | 1.83% |
| 2025-10-09 | 20.30 | 21.00 | 20.13 | 20.85 | +2.91% | 2.94 | 3.28% |
| 2025-09-30 | 20.80 | 20.84 | 20.23 | 20.26 | -2.08% | 1.81 | 2.05% |
| 2025-09-29 | 20.78 | 20.87 | 20.44 | 20.69 | +0.19% | 1.53 | 1.71% |
| 2025-09-26 | 20.77 | 21.00 | 20.61 | 20.65 | -1.15% | 1.48 | 1.64% |
| 2025-09-25 | 21.40 | 21.40 | 20.64 | 20.89 | -2.52% | 2.46 | 2.70% |
| 2025-09-24 | 21.43 | 21.56 | 20.84 | 21.43 | -0.83% | 3.04 | 3.30% |
| 2025-09-23 | 21.85 | 21.96 | 21.02 | 21.61 | -1.73% | 4.06 | 4.38% |
| 2025-09-22 | 21.00 | 22.80 | 20.74 | 21.99 | +6.08% | 6.26 | 6.61% |
| 2025-09-19 | 20.10 | 20.81 | 20.05 | 20.73 | +2.47% | 2.90 | 3.24% |
| 2025-09-18 | 20.25 | 20.86 | 19.95 | 20.23 | -0.10% | 3.01 | 3.40% |