ST亚光 sz.300123
4.63
+0.87%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.60 | 4.68 | 4.51 | 4.63 | +0.87% | 1.22 | 2.65% |
| 2026-05-21 | 4.70 | 4.84 | 4.55 | 4.59 | -2.55% | 1.85 | 3.95% |
| 2026-05-20 | 4.86 | 4.94 | 4.69 | 4.71 | -2.48% | 1.81 | 3.80% |
| 2026-05-19 | 4.90 | 4.93 | 4.72 | 4.83 | -0.41% | 1.75 | 3.66% |
| 2026-05-18 | 5.02 | 5.05 | 4.81 | 4.85 | -4.72% | 2.41 | 4.93% |
| 2026-05-15 | 5.06 | 5.24 | 5.03 | 5.09 | +2.41% | 2.70 | 5.29% |
| 2026-05-14 | 4.91 | 5.05 | 4.71 | 4.97 | +0.20% | 2.90 | 5.97% |
| 2026-05-13 | 5.00 | 5.18 | 4.94 | 4.96 | -1.59% | 3.00 | 5.98% |
| 2026-05-12 | 4.98 | 5.25 | 4.83 | 5.04 | +1.00% | 3.79 | 7.56% |
| 2026-05-11 | 4.63 | 5.03 | 4.62 | 4.99 | +8.48% | 3.94 | 8.22% |
| 2026-05-08 | 4.45 | 4.62 | 4.37 | 4.60 | +2.00% | 3.57 | 8.00% |
| 2026-05-07 | 4.26 | 4.55 | 4.20 | 4.51 | +7.38% | 4.16 | 9.54% |
| 2026-05-06 | 4.40 | 4.55 | 4.18 | 4.20 | +5.26% | 4.99 | 11.50% |
| 2026-04-30 | 3.78 | 4.03 | 3.76 | 3.99 | +4.45% | 2.89 | 7.42% |
| 2026-04-29 | 3.77 | 3.90 | 3.77 | 3.82 | +1.60% | 2.13 | 5.57% |
| 2026-04-28 | 3.85 | 3.95 | 3.75 | 3.76 | -3.09% | 2.25 | 5.89% |
| 2026-04-27 | 3.98 | 3.99 | 3.70 | 3.88 | -3.00% | 3.48 | 9.15% |
| 2026-04-24 | 4.00 | 4.09 | 3.97 | 4.00 | -0.50% | 2.45 | 6.11% |
| 2026-04-23 | 4.14 | 4.17 | 4.02 | 4.02 | -6.94% | 4.79 | 11.77% |
| 2026-04-22 | 4.13 | 4.50 | 4.13 | 4.32 | -15.95% | 7.53 | 17.84% |