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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.95 | 8.22 | 7.87 | 8.21 | +4.42% | 0.44 | 1.65% |
| 2025-06-23 | 7.67 | 7.87 | 7.60 | 7.87 | +2.59% | 0.22 | 0.85% |
| 2025-06-20 | 7.71 | 7.86 | 7.64 | 7.67 | -0.52% | 0.21 | 0.82% |
| 2025-06-19 | 7.92 | 7.96 | 7.69 | 7.71 | -2.76% | 0.31 | 1.21% |
| 2025-06-18 | 7.96 | 8.03 | 7.87 | 7.93 | -0.50% | 0.22 | 0.83% |
| 2025-06-17 | 8.06 | 8.10 | 7.92 | 7.96 | -0.74% | 0.24 | 0.89% |
| 2025-06-16 | 7.91 | 8.05 | 7.90 | 8.02 | +1.00% | 0.26 | 0.99% |
| 2025-06-13 | 8.10 | 8.13 | 7.91 | 7.94 | -2.44% | 0.31 | 1.16% |
| 2025-06-12 | 8.11 | 8.21 | 8.06 | 8.14 | +0.24% | 0.27 | 0.99% |
| 2025-06-11 | 8.04 | 8.18 | 8.04 | 8.12 | +0.49% | 0.25 | 0.92% |
| 2025-06-10 | 8.21 | 8.24 | 7.94 | 8.08 | -1.45% | 0.34 | 1.26% |
| 2025-06-09 | 8.10 | 8.21 | 8.05 | 8.20 | +1.35% | 0.37 | 1.38% |
| 2025-06-06 | 8.09 | 8.12 | 8.03 | 8.09 | -0.24% | 0.30 | 1.13% |
| 2025-06-05 | 7.99 | 8.14 | 7.94 | 8.11 | +0.99% | 0.31 | 1.16% |
| 2025-06-04 | 7.94 | 8.08 | 7.93 | 8.03 | +1.00% | 0.34 | 1.28% |
| 2025-06-03 | 7.80 | 8.00 | 7.77 | 7.95 | 0.00% | 0.39 | 1.50% |
| 2025-05-30 | 8.09 | 8.19 | 7.89 | 7.95 | -2.08% | 0.56 | 2.14% |
| 2025-05-29 | 7.96 | 8.16 | 7.91 | 8.12 | +2.12% | 0.84 | 3.12% |
| 2025-05-28 | 8.06 | 8.18 | 7.93 | 7.95 | -2.32% | 1.20 | 4.53% |
| 2025-05-27 | 7.75 | 9.07 | 7.73 | 8.14 | +4.99% | 1.64 | 6.03% |