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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.18 | 6.24 | 6.12 | 6.23 | +0.81% | 1.36 | 2.20% |
| 2025-09-15 | 6.28 | 6.30 | 6.16 | 6.18 | -0.80% | 1.20 | 1.94% |
| 2025-09-12 | 6.25 | 6.29 | 6.22 | 6.23 | -0.80% | 1.40 | 2.23% |
| 2025-09-11 | 6.23 | 6.28 | 6.12 | 6.28 | +0.96% | 1.38 | 2.23% |
| 2025-09-10 | 6.22 | 6.30 | 6.20 | 6.22 | -0.16% | 1.08 | 1.74% |
| 2025-09-09 | 6.41 | 6.42 | 6.22 | 6.23 | -2.04% | 1.62 | 2.56% |
| 2025-09-08 | 6.25 | 6.37 | 6.21 | 6.36 | +2.91% | 2.05 | 3.27% |
| 2025-09-05 | 6.12 | 6.20 | 6.08 | 6.18 | +0.82% | 1.73 | 2.82% |
| 2025-09-04 | 6.40 | 6.42 | 6.02 | 6.13 | -4.22% | 2.74 | 4.38% |
| 2025-09-03 | 6.70 | 6.71 | 6.37 | 6.40 | -5.04% | 3.39 | 5.18% |
| 2025-09-02 | 6.86 | 6.87 | 6.43 | 6.74 | -1.89% | 5.05 | 7.63% |
| 2025-09-01 | 6.85 | 6.97 | 6.76 | 6.87 | 0.00% | 3.23 | 4.71% |
| 2025-08-29 | 6.91 | 7.10 | 6.86 | 6.87 | -1.58% | 5.41 | 7.78% |
| 2025-08-28 | 6.76 | 7.06 | 6.68 | 6.98 | +4.18% | 7.17 | 10.36% |
| 2025-08-27 | 6.93 | 6.98 | 6.70 | 6.70 | -3.87% | 3.75 | 5.46% |
| 2025-08-26 | 7.06 | 7.15 | 6.95 | 6.97 | -0.14% | 4.35 | 6.20% |
| 2025-08-25 | 6.96 | 7.00 | 6.82 | 6.98 | +2.35% | 5.69 | 8.22% |
| 2025-08-22 | 6.74 | 6.82 | 6.67 | 6.82 | +1.49% | 3.15 | 4.67% |
| 2025-08-21 | 6.75 | 6.82 | 6.69 | 6.72 | -0.44% | 2.95 | 4.36% |
| 2025-08-20 | 6.78 | 6.78 | 6.65 | 6.75 | -0.44% | 2.64 | 3.93% |