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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.09 | 9.14 | 8.91 | 9.10 | +0.33% | 0.55 | 1.85% |
| 2025-08-18 | 9.12 | 9.28 | 9.02 | 9.07 | -0.11% | 0.60 | 2.00% |
| 2025-08-15 | 9.12 | 9.27 | 9.03 | 9.08 | -0.76% | 0.54 | 1.81% |
| 2025-08-14 | 9.34 | 9.41 | 9.13 | 9.15 | -1.82% | 0.47 | 1.55% |
| 2025-08-13 | 9.25 | 9.37 | 9.25 | 9.32 | +0.32% | 0.45 | 1.47% |
| 2025-08-12 | 9.43 | 9.43 | 9.20 | 9.29 | -1.80% | 0.66 | 2.15% |
| 2025-08-11 | 9.30 | 9.46 | 9.27 | 9.46 | +1.72% | 0.47 | 1.52% |
| 2025-08-08 | 9.24 | 9.32 | 9.15 | 9.30 | +0.43% | 0.42 | 1.39% |
| 2025-08-07 | 9.26 | 9.33 | 9.19 | 9.26 | 0.00% | 0.52 | 1.72% |
| 2025-08-06 | 9.17 | 9.29 | 9.12 | 9.26 | +0.87% | 0.47 | 1.56% |
| 2025-08-05 | 8.98 | 9.18 | 8.98 | 9.18 | +2.11% | 0.52 | 1.76% |
| 2025-08-04 | 8.79 | 9.02 | 8.76 | 8.99 | +1.58% | 0.47 | 1.61% |
| 2025-08-01 | 8.66 | 8.86 | 8.58 | 8.85 | +2.43% | 0.48 | 1.66% |
| 2025-07-31 | 8.75 | 8.86 | 8.59 | 8.64 | -1.48% | 0.45 | 1.57% |
| 2025-07-30 | 8.87 | 8.88 | 8.67 | 8.77 | -1.46% | 0.35 | 1.21% |
| 2025-07-29 | 8.97 | 8.97 | 8.80 | 8.90 | -0.78% | 0.31 | 1.07% |
| 2025-07-28 | 8.91 | 8.97 | 8.84 | 8.97 | +0.67% | 0.37 | 1.27% |
| 2025-07-25 | 8.84 | 8.91 | 8.75 | 8.91 | +0.91% | 0.40 | 1.39% |
| 2025-07-24 | 8.73 | 8.89 | 8.73 | 8.83 | +1.03% | 0.52 | 1.80% |
| 2025-07-23 | 8.78 | 8.93 | 8.69 | 8.74 | -1.24% | 0.85 | 2.93% |