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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.24 | 7.35 | 6.87 | 7.12 | -3.26% | 8.25 | 11.73% |
| 2025-12-16 | 7.76 | 7.79 | 7.24 | 7.36 | -7.42% | 10.54 | 14.17% |
| 2025-12-15 | 7.80 | 8.04 | 7.54 | 7.95 | +0.89% | 10.33 | 13.13% |
| 2025-12-12 | 7.52 | 8.65 | 7.50 | 7.88 | +4.79% | 13.69 | 17.03% |
| 2025-12-11 | 7.85 | 7.89 | 7.48 | 7.52 | -3.96% | 8.36 | 11.00% |
| 2025-12-10 | 7.86 | 8.08 | 7.66 | 7.83 | -0.76% | 10.24 | 13.02% |
| 2025-12-09 | 8.07 | 8.31 | 7.88 | 7.89 | -2.59% | 12.97 | 16.12% |
| 2025-12-08 | 8.23 | 8.71 | 8.05 | 8.10 | +1.50% | 19.06 | 22.92% |
| 2025-12-05 | 7.71 | 8.07 | 7.38 | 7.98 | +5.42% | 15.48 | 19.69% |
| 2025-12-04 | 7.67 | 7.91 | 7.51 | 7.57 | -4.18% | 12.64 | 16.47% |
| 2025-12-03 | 8.12 | 8.22 | 7.82 | 7.90 | -6.95% | 18.58 | 23.25% |
| 2025-12-02 | 7.88 | 8.95 | 7.58 | 8.49 | +8.85% | 28.46 | 34.60% |
| 2025-12-01 | 8.00 | 8.72 | 7.75 | 7.80 | +4.14% | 25.99 | 32.10% |
| 2025-11-28 | 6.63 | 7.68 | 6.60 | 7.49 | +13.48% | 20.54 | 28.12% |
| 2025-11-27 | 6.75 | 6.80 | 6.59 | 6.60 | -4.07% | 6.89 | 10.35% |
| 2025-11-26 | 7.13 | 7.13 | 6.79 | 6.88 | -4.18% | 10.18 | 14.73% |
| 2025-11-25 | 7.10 | 7.36 | 6.92 | 7.18 | -3.10% | 15.46 | 21.56% |
| 2025-11-24 | 7.14 | 7.58 | 7.02 | 7.41 | +5.56% | 17.55 | 24.14% |
| 2025-11-21 | 6.80 | 7.24 | 6.66 | 7.02 | +1.45% | 16.14 | 23.14% |
| 2025-11-20 | 7.00 | 7.24 | 6.80 | 6.92 | -4.95% | 16.96 | 24.26% |