百亚股份 sz.003006
15.57
+0.71%
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 19.11 | 19.35 | 18.87 | 18.93 | -2.87% | 2.10 | 2.58% |
| 2026-04-21 | 18.84 | 19.61 | 18.53 | 19.49 | +6.33% | 4.66 | 5.65% |
| 2026-04-20 | 17.17 | 18.33 | 17.17 | 18.33 | +10.02% | 1.18 | 1.53% |
| 2026-04-17 | 16.92 | 16.93 | 16.56 | 16.66 | -1.71% | 0.73 | 1.03% |
| 2026-04-16 | 16.98 | 17.02 | 16.78 | 16.95 | -0.24% | 0.64 | 0.89% |
| 2026-04-15 | 16.85 | 17.12 | 16.62 | 16.99 | +0.83% | 0.91 | 1.25% |
| 2026-04-14 | 17.44 | 17.50 | 16.52 | 16.85 | -2.94% | 1.27 | 1.77% |
| 2026-04-13 | 17.63 | 17.82 | 17.32 | 17.36 | -1.48% | 0.68 | 0.90% |
| 2026-04-10 | 17.55 | 17.83 | 17.50 | 17.62 | +0.92% | 0.59 | 0.78% |
| 2026-04-09 | 17.75 | 17.94 | 17.32 | 17.46 | -2.29% | 0.80 | 1.06% |
| 2026-04-08 | 17.69 | 17.91 | 17.62 | 17.87 | +2.35% | 0.93 | 1.22% |
| 2026-04-07 | 17.57 | 17.68 | 17.22 | 17.46 | -0.68% | 0.57 | 0.76% |
| 2026-04-03 | 17.27 | 18.00 | 17.22 | 17.58 | +1.97% | 1.05 | 1.39% |
| 2026-04-02 | 17.57 | 17.67 | 17.17 | 17.24 | -2.32% | 0.55 | 0.74% |
| 2026-04-01 | 17.60 | 17.87 | 17.46 | 17.65 | +1.61% | 0.83 | 1.10% |
| 2026-03-31 | 17.53 | 18.06 | 17.37 | 17.37 | -0.74% | 0.67 | 0.89% |
| 2026-03-30 | 17.36 | 17.63 | 17.17 | 17.50 | -0.17% | 0.48 | 0.64% |
| 2026-03-27 | 17.02 | 17.60 | 17.02 | 17.53 | +1.74% | 0.51 | 0.69% |
| 2026-03-26 | 17.59 | 17.87 | 17.15 | 17.23 | -1.99% | 0.50 | 0.67% |
| 2026-03-25 | 17.30 | 17.71 | 17.27 | 17.58 | +1.97% | 0.47 | 0.62% |