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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.74 | 8.93 | 8.69 | 8.85 | -1.45% | 0.84 | 2.89% |
| 2025-07-21 | 8.99 | 8.99 | 8.85 | 8.98 | -0.11% | 0.79 | 2.69% |
| 2025-07-18 | 9.07 | 9.09 | 8.88 | 8.99 | -1.21% | 0.77 | 2.62% |
| 2025-07-17 | 9.32 | 9.41 | 9.05 | 9.10 | -3.90% | 1.50 | 4.99% |
| 2025-07-16 | 8.66 | 9.53 | 8.64 | 9.47 | +8.84% | 1.65 | 5.50% |
| 2025-07-15 | 8.82 | 8.92 | 8.60 | 8.70 | -2.02% | 0.63 | 2.21% |
| 2025-07-14 | 8.66 | 9.00 | 8.60 | 8.88 | +2.89% | 1.01 | 3.49% |
| 2025-07-11 | 8.80 | 8.82 | 8.60 | 8.63 | -2.37% | 0.92 | 3.24% |
| 2025-07-10 | 8.94 | 9.14 | 8.76 | 8.84 | -2.43% | 1.61 | 5.51% |
| 2025-07-09 | 8.49 | 9.75 | 8.44 | 9.06 | +6.58% | 2.60 | 8.62% |
| 2025-07-08 | 8.46 | 8.54 | 8.34 | 8.50 | +0.59% | 0.28 | 1.00% |
| 2025-07-07 | 8.38 | 8.46 | 8.31 | 8.45 | +1.32% | 0.27 | 0.98% |
| 2025-07-04 | 8.44 | 8.48 | 8.31 | 8.34 | -1.18% | 0.27 | 0.97% |
| 2025-07-03 | 8.43 | 8.47 | 8.34 | 8.44 | +0.12% | 0.29 | 1.04% |
| 2025-07-02 | 8.53 | 8.53 | 8.33 | 8.43 | -0.59% | 0.31 | 1.12% |
| 2025-07-01 | 8.55 | 8.56 | 8.35 | 8.48 | -0.47% | 0.43 | 1.55% |
| 2025-06-30 | 8.37 | 8.52 | 8.33 | 8.52 | +1.90% | 0.43 | 1.53% |
| 2025-06-27 | 8.32 | 8.48 | 8.27 | 8.36 | +0.84% | 0.52 | 1.90% |
| 2025-06-26 | 8.23 | 8.40 | 8.07 | 8.29 | +0.97% | 0.48 | 1.75% |
| 2025-06-25 | 8.19 | 8.31 | 8.11 | 8.21 | 0.00% | 0.43 | 1.59% |