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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 20.63 | 22.24 | 20.63 | 21.61 | +4.60% | 2.83 | 3.04% |
| 2026-01-16 | 20.93 | 21.01 | 20.44 | 20.66 | -1.38% | 0.95 | 1.08% |
| 2026-01-15 | 21.16 | 21.39 | 20.67 | 20.95 | -1.37% | 1.40 | 1.56% |
| 2026-01-14 | 20.99 | 21.33 | 20.86 | 21.24 | +1.09% | 1.63 | 1.80% |
| 2026-01-13 | 21.33 | 21.79 | 20.96 | 21.01 | -1.64% | 2.14 | 2.33% |
| 2026-01-12 | 21.23 | 21.61 | 20.65 | 21.36 | +0.66% | 2.27 | 2.51% |
| 2026-01-09 | 21.22 | 21.48 | 21.00 | 21.22 | +0.14% | 0.99 | 1.09% |
| 2026-01-08 | 20.93 | 21.39 | 20.83 | 21.19 | +0.28% | 0.80 | 0.88% |
| 2026-01-07 | 21.60 | 21.60 | 20.94 | 21.13 | -2.22% | 1.18 | 1.30% |
| 2026-01-06 | 21.94 | 21.94 | 21.42 | 21.61 | -1.50% | 1.10 | 1.19% |
| 2026-01-05 | 21.83 | 22.08 | 21.47 | 21.94 | +0.46% | 1.34 | 1.43% |
| 2025-12-31 | 21.94 | 22.29 | 21.59 | 21.84 | -0.46% | 0.80 | 0.85% |
| 2025-12-30 | 21.25 | 22.48 | 21.16 | 21.94 | +3.69% | 1.78 | 1.89% |
| 2025-12-29 | 20.93 | 21.20 | 20.64 | 21.16 | +0.62% | 0.77 | 0.86% |
| 2025-12-26 | 21.11 | 21.29 | 20.92 | 21.03 | -0.57% | 0.55 | 0.61% |
| 2025-12-25 | 20.94 | 21.35 | 20.88 | 21.15 | +1.05% | 0.67 | 0.74% |
| 2025-12-24 | 20.94 | 21.09 | 20.70 | 20.93 | -0.62% | 0.75 | 0.83% |
| 2025-12-23 | 21.56 | 21.56 | 20.82 | 21.06 | -2.05% | 0.94 | 1.04% |
| 2025-12-22 | 21.67 | 21.69 | 21.46 | 21.50 | -0.74% | 0.49 | 0.53% |
| 2025-12-19 | 21.40 | 21.86 | 21.21 | 21.66 | +1.26% | 0.84 | 0.91% |