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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.54 | 8.68 | 8.37 | 8.42 | -1.41% | 6.30 | 7.43% |
| 2026-01-15 | 8.88 | 8.91 | 8.32 | 8.54 | -4.69% | 10.20 | 11.92% |
| 2026-01-14 | 9.03 | 9.51 | 8.91 | 8.96 | -1.43% | 15.05 | 16.34% |
| 2026-01-13 | 10.28 | 10.42 | 9.06 | 9.09 | -8.73% | 20.42 | 21.57% |
| 2026-01-12 | 9.26 | 10.32 | 9.10 | 9.96 | +11.78% | 23.86 | 24.48% |
| 2026-01-09 | 9.21 | 9.30 | 8.81 | 8.91 | -1.87% | 20.69 | 22.98% |
| 2026-01-08 | 8.10 | 9.11 | 8.08 | 9.08 | +10.19% | 19.97 | 23.12% |
| 2026-01-07 | 8.29 | 8.45 | 8.19 | 8.24 | -1.44% | 9.12 | 11.01% |
| 2026-01-06 | 8.11 | 8.48 | 8.06 | 8.36 | +1.95% | 11.26 | 13.52% |
| 2026-01-05 | 8.27 | 8.35 | 7.94 | 8.20 | +1.23% | 9.99 | 12.23% |
| 2025-12-31 | 8.01 | 8.26 | 7.90 | 8.10 | +0.87% | 7.58 | 9.36% |
| 2025-12-30 | 8.20 | 8.38 | 8.00 | 8.03 | -2.90% | 10.18 | 12.48% |
| 2025-12-29 | 8.16 | 8.46 | 8.05 | 8.27 | +1.35% | 10.99 | 13.27% |
| 2025-12-26 | 8.02 | 8.30 | 7.91 | 8.16 | +2.64% | 11.79 | 14.52% |
| 2025-12-25 | 7.71 | 8.12 | 7.71 | 7.95 | +1.79% | 10.71 | 13.46% |
| 2025-12-24 | 7.02 | 7.88 | 7.02 | 7.81 | +9.69% | 11.07 | 14.68% |
| 2025-12-23 | 7.60 | 7.60 | 7.08 | 7.12 | -5.44% | 7.36 | 10.12% |
| 2025-12-22 | 7.63 | 7.71 | 7.46 | 7.53 | +0.40% | 5.87 | 7.74% |
| 2025-12-19 | 7.37 | 7.79 | 7.36 | 7.50 | +1.08% | 7.95 | 10.52% |
| 2025-12-18 | 7.01 | 7.65 | 6.94 | 7.42 | +4.21% | 9.26 | 12.54% |