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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.12 | 7.35 | 7.11 | 7.21 | +0.84% | 3.16 | 4.35% |
| 2026-02-12 | 7.27 | 7.33 | 7.13 | 7.15 | +0.42% | 2.41 | 3.34% |
| 2026-02-11 | 7.18 | 7.23 | 7.10 | 7.12 | -1.25% | 2.54 | 3.54% |
| 2026-02-10 | 7.11 | 7.29 | 7.05 | 7.21 | +0.98% | 3.66 | 5.08% |
| 2026-02-09 | 6.95 | 7.14 | 6.95 | 7.14 | +3.78% | 3.19 | 4.50% |
| 2026-02-06 | 6.87 | 6.94 | 6.81 | 6.88 | -0.86% | 2.08 | 3.02% |
| 2026-02-05 | 7.04 | 7.10 | 6.93 | 6.94 | -2.53% | 2.67 | 3.82% |
| 2026-02-04 | 7.01 | 7.26 | 6.98 | 7.12 | +0.85% | 3.93 | 5.51% |
| 2026-02-03 | 6.96 | 7.07 | 6.85 | 7.06 | +3.07% | 3.29 | 4.70% |
| 2026-02-02 | 6.87 | 7.05 | 6.83 | 6.85 | -0.72% | 2.49 | 3.58% |
| 2026-01-30 | 7.10 | 7.11 | 6.85 | 6.90 | -2.27% | 3.24 | 4.67% |
| 2026-01-29 | 7.12 | 7.23 | 6.92 | 7.06 | -1.40% | 3.73 | 5.26% |
| 2026-01-28 | 7.31 | 7.44 | 7.12 | 7.16 | -2.05% | 4.19 | 5.79% |
| 2026-01-27 | 7.26 | 7.38 | 7.00 | 7.31 | -0.68% | 5.83 | 8.13% |
| 2026-01-26 | 8.03 | 8.09 | 7.33 | 7.36 | -13.41% | 12.09 | 15.97% |
| 2026-01-23 | 8.14 | 8.56 | 8.05 | 8.50 | +3.53% | 8.76 | 10.43% |
| 2026-01-22 | 7.98 | 8.29 | 7.94 | 8.21 | +3.53% | 6.16 | 7.53% |
| 2026-01-21 | 7.88 | 8.06 | 7.80 | 7.93 | -1.49% | 5.43 | 6.85% |
| 2026-01-20 | 8.55 | 8.82 | 7.91 | 8.05 | -4.39% | 12.27 | 14.63% |
| 2026-01-19 | 8.42 | 8.55 | 8.22 | 8.42 | 0.00% | 6.01 | 7.18% |