亚世光电 sz.002952
30.69
0.00%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 21.09 | 21.60 | 20.90 | 21.60 | +2.42% | 1.20 | 4.24% |
| 2025-08-19 | 20.94 | 21.15 | 20.76 | 21.09 | +0.91% | 0.67 | 2.41% |
| 2025-08-18 | 20.70 | 21.08 | 20.65 | 20.90 | +0.97% | 0.77 | 2.78% |
| 2025-08-15 | 20.45 | 20.73 | 20.42 | 20.70 | +1.37% | 0.53 | 1.93% |
| 2025-08-14 | 20.89 | 20.97 | 20.42 | 20.42 | -2.16% | 0.68 | 2.50% |
| 2025-08-13 | 21.20 | 21.21 | 20.79 | 20.87 | -0.38% | 0.52 | 1.90% |
| 2025-08-12 | 21.20 | 21.20 | 20.86 | 20.95 | -1.09% | 0.40 | 1.45% |
| 2025-08-11 | 20.60 | 21.30 | 20.60 | 21.18 | +2.92% | 0.86 | 3.10% |
| 2025-08-08 | 21.13 | 21.13 | 20.50 | 20.58 | -2.14% | 0.67 | 2.46% |
| 2025-08-07 | 21.10 | 21.25 | 20.95 | 21.03 | -0.28% | 0.46 | 1.66% |
| 2025-08-06 | 21.00 | 21.17 | 20.83 | 21.09 | +0.43% | 0.41 | 1.48% |
| 2025-08-05 | 20.80 | 21.05 | 20.79 | 21.00 | +0.96% | 0.47 | 1.69% |
| 2025-08-04 | 20.55 | 20.82 | 20.32 | 20.80 | +0.73% | 0.35 | 1.30% |
| 2025-08-01 | 20.52 | 20.71 | 20.30 | 20.65 | +1.03% | 0.38 | 1.41% |
| 2025-07-31 | 20.99 | 21.05 | 20.38 | 20.44 | -1.92% | 0.52 | 1.92% |
| 2025-07-30 | 21.08 | 21.11 | 20.64 | 20.84 | -0.81% | 0.45 | 1.65% |
| 2025-07-29 | 21.10 | 21.13 | 20.81 | 21.01 | -0.14% | 0.39 | 1.42% |
| 2025-07-28 | 21.02 | 21.17 | 21.00 | 21.04 | +0.33% | 0.47 | 1.69% |
| 2025-07-25 | 20.64 | 20.97 | 20.63 | 20.97 | +1.21% | 0.48 | 1.76% |
| 2025-07-24 | 20.52 | 20.75 | 20.51 | 20.72 | +0.97% | 0.31 | 1.14% |