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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.09 | 9.13 | 8.95 | 9.03 | -0.22% | 0.27 | 0.93% |
| 2026-04-20 | 9.16 | 9.17 | 9.03 | 9.05 | -0.98% | 0.41 | 1.39% |
| 2026-04-17 | 9.19 | 9.24 | 9.05 | 9.14 | -0.65% | 0.23 | 0.76% |
| 2026-04-16 | 9.06 | 9.20 | 8.94 | 9.20 | +2.45% | 0.32 | 1.09% |
| 2026-04-15 | 9.17 | 9.19 | 8.95 | 8.98 | -1.75% | 0.32 | 1.08% |
| 2026-04-14 | 9.26 | 9.26 | 9.05 | 9.14 | +0.33% | 0.27 | 0.93% |
| 2026-04-13 | 9.20 | 9.22 | 9.09 | 9.11 | -0.98% | 0.26 | 0.87% |
| 2026-04-10 | 9.11 | 9.29 | 9.07 | 9.20 | +2.22% | 0.32 | 1.06% |
| 2026-04-09 | 9.20 | 9.23 | 8.97 | 9.00 | -2.17% | 0.36 | 1.22% |
| 2026-04-08 | 9.08 | 9.20 | 9.03 | 9.20 | +3.14% | 0.23 | 0.78% |
| 2026-04-07 | 8.75 | 8.98 | 8.70 | 8.92 | +2.29% | 0.27 | 0.92% |
| 2026-04-03 | 8.94 | 8.97 | 8.71 | 8.72 | -2.02% | 0.27 | 0.95% |
| 2026-04-02 | 9.14 | 9.14 | 8.83 | 8.90 | -2.84% | 0.29 | 0.99% |
| 2026-04-01 | 8.98 | 9.17 | 8.92 | 9.16 | +3.39% | 0.40 | 1.38% |
| 2026-03-31 | 8.97 | 9.17 | 8.85 | 8.86 | -1.45% | 0.32 | 1.11% |
| 2026-03-30 | 8.93 | 8.99 | 8.80 | 8.99 | -0.22% | 0.40 | 1.40% |
| 2026-03-27 | 8.78 | 9.01 | 8.75 | 9.01 | +2.39% | 0.26 | 0.89% |
| 2026-03-26 | 9.00 | 9.06 | 8.74 | 8.80 | -2.44% | 0.36 | 1.26% |
| 2026-03-25 | 8.92 | 9.12 | 8.89 | 9.02 | +1.01% | 0.42 | 1.44% |
| 2026-03-24 | 8.73 | 8.95 | 8.51 | 8.93 | +5.31% | 0.57 | 2.02% |