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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.79 | 9.79 | 9.47 | 9.65 | -1.23% | 0.77 | 2.46% |
| 2025-11-18 | 9.79 | 9.83 | 9.68 | 9.77 | -0.31% | 0.79 | 2.49% |
| 2025-11-17 | 9.94 | 10.05 | 9.77 | 9.80 | -3.26% | 1.12 | 3.51% |
| 2025-11-14 | 9.89 | 10.30 | 9.62 | 10.13 | +1.81% | 1.87 | 5.76% |
| 2025-11-13 | 9.95 | 10.05 | 9.85 | 9.95 | -0.50% | 1.16 | 3.61% |
| 2025-11-12 | 10.25 | 10.27 | 9.83 | 10.00 | -3.75% | 1.81 | 5.60% |
| 2025-11-11 | 9.66 | 10.41 | 9.64 | 10.39 | +7.56% | 2.74 | 8.36% |
| 2025-11-10 | 9.61 | 9.74 | 9.61 | 9.66 | +0.31% | 0.63 | 2.01% |
| 2025-11-07 | 9.77 | 9.79 | 9.55 | 9.63 | -1.03% | 0.82 | 2.63% |
| 2025-11-06 | 9.77 | 9.80 | 9.61 | 9.73 | -0.21% | 0.73 | 2.33% |
| 2025-11-05 | 9.59 | 9.80 | 9.50 | 9.75 | +0.31% | 0.89 | 2.84% |
| 2025-11-04 | 9.75 | 9.90 | 9.65 | 9.72 | -0.82% | 1.06 | 3.36% |
| 2025-11-03 | 9.80 | 9.80 | 9.58 | 9.80 | +0.10% | 1.13 | 3.61% |
| 2025-10-31 | 9.78 | 9.89 | 9.63 | 9.79 | +1.87% | 1.16 | 3.67% |
| 2025-10-30 | 9.79 | 9.88 | 9.58 | 9.61 | -1.13% | 1.24 | 3.96% |
| 2025-10-29 | 10.11 | 10.11 | 9.62 | 9.72 | -3.86% | 1.91 | 5.97% |
| 2025-10-28 | 10.27 | 10.60 | 10.00 | 10.11 | -2.79% | 2.05 | 6.11% |
| 2025-10-27 | 10.49 | 10.67 | 10.15 | 10.40 | -1.23% | 2.59 | 7.65% |
| 2025-10-24 | 10.50 | 11.24 | 10.24 | 10.53 | -1.68% | 3.19 | 8.99% |
| 2025-10-23 | 11.08 | 11.09 | 10.44 | 10.71 | -4.80% | 3.14 | 9.01% |