中亚股份 sz.300512
8.93
+2.06%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.87 | 9.02 | 8.66 | 8.93 | +2.06% | 0.43 | 1.51% |
| 2026-05-21 | 9.15 | 9.19 | 8.72 | 8.75 | -3.53% | 0.42 | 1.43% |
| 2026-05-20 | 9.20 | 9.20 | 8.92 | 9.07 | -1.95% | 0.38 | 1.31% |
| 2026-05-19 | 9.15 | 9.31 | 9.03 | 9.25 | +0.98% | 0.45 | 1.51% |
| 2026-05-18 | 9.15 | 9.19 | 9.03 | 9.16 | 0.00% | 0.32 | 1.09% |
| 2026-05-15 | 9.26 | 9.33 | 9.12 | 9.16 | -0.43% | 0.36 | 1.20% |
| 2026-05-14 | 9.36 | 9.38 | 9.15 | 9.20 | -1.39% | 0.34 | 1.14% |
| 2026-05-13 | 9.33 | 9.42 | 9.26 | 9.33 | 0.00% | 0.30 | 1.00% |
| 2026-05-12 | 9.48 | 9.61 | 9.30 | 9.33 | -1.58% | 0.31 | 1.00% |
| 2026-05-11 | 9.49 | 9.49 | 9.35 | 9.48 | +0.32% | 0.39 | 1.27% |
| 2026-05-08 | 9.30 | 9.45 | 9.26 | 9.45 | +1.29% | 0.30 | 1.00% |
| 2026-05-07 | 9.35 | 9.38 | 9.25 | 9.33 | +0.43% | 0.41 | 1.35% |
| 2026-05-06 | 9.27 | 9.41 | 9.18 | 9.29 | 0.00% | 0.56 | 1.85% |
| 2026-04-30 | 9.12 | 9.32 | 9.12 | 9.29 | +1.31% | 0.34 | 1.14% |
| 2026-04-29 | 8.81 | 9.21 | 8.81 | 9.17 | +3.15% | 0.51 | 1.74% |
| 2026-04-28 | 9.14 | 9.15 | 8.73 | 8.89 | -2.74% | 0.51 | 1.77% |
| 2026-04-27 | 8.98 | 9.18 | 8.90 | 9.14 | +2.12% | 0.40 | 1.36% |
| 2026-04-24 | 8.91 | 9.02 | 8.74 | 8.95 | +0.56% | 0.24 | 0.82% |
| 2026-04-23 | 9.07 | 9.16 | 8.88 | 8.90 | -2.20% | 0.27 | 0.92% |
| 2026-04-22 | 9.05 | 9.13 | 8.96 | 9.10 | +0.78% | 0.25 | 0.85% |