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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 20.47 | 21.18 | 20.38 | 20.58 | +0.98% | 0.90 | 3.31% |
| 2025-11-19 | 20.60 | 20.80 | 20.20 | 20.38 | -1.21% | 0.64 | 2.37% |
| 2025-11-18 | 20.69 | 20.82 | 20.41 | 20.63 | -0.29% | 0.64 | 2.36% |
| 2025-11-17 | 20.22 | 20.88 | 20.01 | 20.69 | +2.32% | 1.07 | 3.94% |
| 2025-11-14 | 19.89 | 20.49 | 19.87 | 20.22 | +1.05% | 0.72 | 2.72% |
| 2025-11-13 | 19.89 | 20.14 | 19.83 | 20.01 | +0.60% | 0.41 | 1.56% |
| 2025-11-12 | 20.07 | 20.18 | 19.86 | 19.89 | -0.90% | 0.38 | 1.43% |
| 2025-11-11 | 20.11 | 20.24 | 19.98 | 20.07 | -0.25% | 0.46 | 1.72% |
| 2025-11-10 | 19.73 | 20.15 | 19.68 | 20.12 | +2.29% | 0.65 | 2.46% |
| 2025-11-07 | 19.79 | 19.88 | 19.65 | 19.67 | -0.76% | 0.40 | 1.55% |
| 2025-11-06 | 20.05 | 20.05 | 19.70 | 19.82 | -1.49% | 0.54 | 2.05% |
| 2025-11-05 | 19.88 | 20.15 | 19.75 | 20.12 | +0.75% | 0.50 | 1.88% |
| 2025-11-04 | 20.08 | 20.16 | 19.82 | 19.97 | -0.55% | 0.42 | 1.62% |
| 2025-11-03 | 19.72 | 20.08 | 19.65 | 20.08 | +1.83% | 0.62 | 2.35% |
| 2025-10-31 | 19.56 | 19.85 | 19.55 | 19.72 | +0.87% | 0.51 | 1.96% |
| 2025-10-30 | 20.02 | 20.18 | 19.53 | 19.55 | -2.59% | 0.75 | 2.84% |
| 2025-10-29 | 20.27 | 20.27 | 19.59 | 20.07 | -1.18% | 1.15 | 4.35% |
| 2025-10-28 | 20.51 | 20.76 | 20.30 | 20.31 | -1.65% | 0.89 | 3.26% |
| 2025-10-27 | 20.50 | 20.68 | 20.11 | 20.65 | +0.54% | 1.07 | 3.93% |
| 2025-10-24 | 20.67 | 20.92 | 20.49 | 20.54 | -1.44% | 1.13 | 4.11% |