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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 20.22 | 20.48 | 20.10 | 20.10 | -0.40% | 0.48 | 1.77% |
| 2025-09-16 | 19.95 | 20.19 | 19.75 | 20.18 | +1.41% | 0.37 | 1.39% |
| 2025-09-15 | 19.99 | 20.03 | 19.73 | 19.90 | +0.10% | 0.36 | 1.34% |
| 2025-09-12 | 19.97 | 20.01 | 19.71 | 19.88 | -0.05% | 0.37 | 1.41% |
| 2025-09-11 | 19.70 | 19.95 | 19.40 | 19.89 | +0.81% | 0.38 | 1.42% |
| 2025-09-10 | 19.65 | 19.80 | 19.55 | 19.73 | +0.41% | 0.29 | 1.09% |
| 2025-09-09 | 20.06 | 20.06 | 19.50 | 19.65 | -1.60% | 0.36 | 1.39% |
| 2025-09-08 | 20.08 | 20.09 | 19.80 | 19.97 | +0.10% | 0.40 | 1.51% |
| 2025-09-05 | 19.44 | 19.99 | 19.43 | 19.95 | +2.89% | 0.54 | 2.03% |
| 2025-09-04 | 19.56 | 19.85 | 19.07 | 19.39 | +0.47% | 0.55 | 2.12% |
| 2025-09-03 | 20.11 | 20.16 | 19.25 | 19.30 | -3.55% | 0.60 | 2.28% |
| 2025-09-02 | 20.55 | 20.63 | 19.80 | 20.01 | -2.63% | 0.73 | 2.74% |
| 2025-09-01 | 20.73 | 20.86 | 20.52 | 20.55 | -0.48% | 0.61 | 2.23% |
| 2025-08-29 | 21.00 | 21.14 | 20.63 | 20.65 | -2.32% | 0.65 | 2.34% |
| 2025-08-28 | 20.88 | 21.28 | 20.20 | 21.14 | +1.25% | 0.97 | 3.49% |
| 2025-08-27 | 21.45 | 21.65 | 20.87 | 20.88 | -2.61% | 1.11 | 3.90% |
| 2025-08-26 | 21.20 | 21.62 | 20.98 | 21.44 | +0.80% | 1.13 | 3.97% |
| 2025-08-25 | 21.51 | 21.56 | 21.12 | 21.27 | -1.35% | 1.39 | 4.91% |
| 2025-08-22 | 21.53 | 21.65 | 21.34 | 21.56 | +0.14% | 0.74 | 2.62% |
| 2025-08-21 | 21.62 | 21.77 | 21.36 | 21.53 | -0.32% | 0.98 | 3.46% |