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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 21.47 | 21.50 | 21.00 | 21.15 | -1.26% | 0.66 | 0.72% |
| 2025-11-19 | 22.00 | 22.08 | 21.25 | 21.42 | -2.95% | 1.01 | 1.09% |
| 2025-11-18 | 21.63 | 22.39 | 21.62 | 22.07 | +1.89% | 1.18 | 1.24% |
| 2025-11-17 | 22.22 | 22.29 | 21.52 | 21.66 | -2.70% | 1.37 | 1.47% |
| 2025-11-14 | 22.18 | 22.58 | 22.14 | 22.26 | +0.04% | 0.72 | 0.75% |
| 2025-11-13 | 22.33 | 22.37 | 22.07 | 22.25 | -0.18% | 0.73 | 0.77% |
| 2025-11-12 | 22.24 | 22.60 | 22.21 | 22.29 | -0.04% | 0.86 | 0.90% |
| 2025-11-11 | 22.97 | 22.99 | 22.26 | 22.30 | -3.04% | 1.21 | 1.25% |
| 2025-11-10 | 22.46 | 23.15 | 22.26 | 23.00 | +2.40% | 1.40 | 1.44% |
| 2025-11-07 | 22.35 | 22.70 | 22.19 | 22.46 | +0.58% | 0.67 | 0.70% |
| 2025-11-06 | 22.19 | 22.42 | 22.08 | 22.33 | +0.68% | 0.63 | 0.67% |
| 2025-11-05 | 22.17 | 22.48 | 22.11 | 22.18 | -0.81% | 0.74 | 0.78% |
| 2025-11-04 | 22.53 | 22.75 | 22.08 | 22.36 | -0.97% | 0.88 | 0.92% |
| 2025-11-03 | 23.41 | 23.43 | 22.39 | 22.58 | -3.21% | 1.52 | 1.57% |
| 2025-10-31 | 23.42 | 23.52 | 23.26 | 23.33 | -0.30% | 0.66 | 0.66% |
| 2025-10-30 | 23.73 | 23.80 | 23.35 | 23.40 | -1.27% | 0.74 | 0.73% |
| 2025-10-29 | 23.49 | 23.76 | 23.21 | 23.70 | +1.07% | 0.92 | 0.91% |
| 2025-10-28 | 23.55 | 23.65 | 22.95 | 23.45 | +0.21% | 1.21 | 1.21% |
| 2025-10-27 | 23.13 | 23.65 | 22.91 | 23.40 | +2.77% | 1.91 | 1.91% |
| 2025-10-24 | 23.25 | 23.35 | 22.60 | 22.77 | -1.94% | 1.46 | 1.49% |