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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.05 | 7.28 | 6.04 | 7.28 | +19.93% | 17.58 | 24.95% |
| 2025-11-18 | 6.15 | 6.19 | 6.05 | 6.07 | -2.41% | 2.15 | 3.54% |
| 2025-11-17 | 6.08 | 6.24 | 6.05 | 6.22 | +4.36% | 4.44 | 7.17% |
| 2025-11-14 | 5.94 | 6.05 | 5.91 | 5.96 | +0.17% | 1.55 | 2.58% |
| 2025-11-13 | 5.93 | 5.99 | 5.89 | 5.95 | +0.68% | 1.15 | 1.93% |
| 2025-11-12 | 5.94 | 5.95 | 5.80 | 5.91 | -0.84% | 1.66 | 2.82% |
| 2025-11-11 | 6.01 | 6.04 | 5.95 | 5.96 | -0.83% | 1.17 | 1.96% |
| 2025-11-10 | 6.04 | 6.09 | 5.97 | 6.01 | +0.33% | 1.21 | 2.01% |
| 2025-11-07 | 5.93 | 6.03 | 5.92 | 5.99 | +0.34% | 1.25 | 2.08% |
| 2025-11-06 | 6.00 | 6.02 | 5.93 | 5.97 | -0.83% | 1.20 | 2.02% |
| 2025-11-05 | 5.94 | 6.04 | 5.91 | 6.02 | +0.33% | 1.14 | 1.91% |
| 2025-11-04 | 6.05 | 6.07 | 5.95 | 6.00 | -1.32% | 1.34 | 2.24% |
| 2025-11-03 | 5.98 | 6.09 | 5.94 | 6.08 | +2.88% | 2.15 | 3.58% |
| 2025-10-31 | 5.92 | 5.94 | 5.87 | 5.91 | -0.51% | 1.21 | 2.05% |
| 2025-10-30 | 5.92 | 6.04 | 5.87 | 5.94 | -2.14% | 2.06 | 3.47% |
| 2025-10-29 | 6.16 | 6.16 | 6.03 | 6.07 | -1.46% | 2.12 | 3.48% |
| 2025-10-28 | 5.94 | 6.22 | 5.94 | 6.16 | +3.36% | 3.53 | 5.75% |
| 2025-10-27 | 5.88 | 5.97 | 5.86 | 5.96 | +1.02% | 1.47 | 2.48% |
| 2025-10-24 | 5.95 | 6.10 | 5.88 | 5.90 | +1.72% | 2.32 | 3.87% |
| 2025-10-23 | 5.80 | 5.82 | 5.68 | 5.80 | -0.17% | 0.86 | 1.50% |