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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 20.33 | 20.40 | 20.05 | 20.25 | -0.88% | 1.50 | 1.71% |
| 2025-09-16 | 20.20 | 20.46 | 19.95 | 20.43 | +1.14% | 1.59 | 1.82% |
| 2025-09-15 | 20.53 | 20.71 | 20.10 | 20.20 | -1.27% | 1.88 | 2.13% |
| 2025-09-12 | 20.71 | 20.73 | 20.41 | 20.46 | -1.16% | 2.23 | 2.50% |
| 2025-09-11 | 19.73 | 20.84 | 19.63 | 20.70 | +3.60% | 3.91 | 4.41% |
| 2025-09-10 | 19.90 | 20.27 | 19.79 | 19.98 | -0.10% | 1.52 | 1.76% |
| 2025-09-09 | 20.47 | 20.60 | 19.90 | 20.00 | -1.96% | 2.06 | 2.36% |
| 2025-09-08 | 20.19 | 20.60 | 20.02 | 20.40 | +2.00% | 2.79 | 3.16% |
| 2025-09-05 | 19.66 | 20.00 | 19.43 | 20.00 | +1.01% | 1.88 | 2.19% |
| 2025-09-04 | 20.08 | 20.23 | 19.33 | 19.80 | -1.35% | 2.69 | 3.13% |
| 2025-09-03 | 19.81 | 21.08 | 19.80 | 20.07 | +1.26% | 3.67 | 4.18% |
| 2025-09-02 | 20.23 | 20.25 | 19.59 | 19.82 | -2.17% | 2.62 | 3.04% |
| 2025-09-01 | 20.30 | 20.60 | 19.80 | 20.26 | +1.30% | 3.72 | 4.26% |
| 2025-08-29 | 19.78 | 20.10 | 19.55 | 20.00 | +1.21% | 3.52 | 4.08% |
| 2025-08-28 | 19.91 | 20.23 | 19.25 | 19.76 | -0.70% | 4.00 | 4.68% |
| 2025-08-27 | 20.00 | 20.70 | 19.25 | 19.90 | +1.53% | 7.74 | 8.95% |
| 2025-08-26 | 18.41 | 19.60 | 18.41 | 19.60 | +9.99% | 2.92 | 3.50% |
| 2025-08-25 | 17.80 | 18.01 | 17.71 | 17.82 | +0.34% | 1.58 | 2.04% |
| 2025-08-22 | 17.65 | 17.85 | 17.61 | 17.76 | +0.62% | 1.08 | 1.41% |
| 2025-08-21 | 17.70 | 17.75 | 17.55 | 17.65 | -0.23% | 0.91 | 1.18% |