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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.09 | 11.95 | 9.98 | 11.25 | +10.29% | 4.95 | 14.06% |
| 2025-10-21 | 10.69 | 10.75 | 10.15 | 10.20 | -4.05% | 3.00 | 8.89% |
| 2025-10-20 | 10.01 | 11.08 | 9.88 | 10.63 | +6.19% | 4.77 | 13.94% |
| 2025-10-17 | 9.42 | 10.28 | 9.09 | 10.01 | +8.45% | 3.98 | 12.30% |
| 2025-10-16 | 9.44 | 9.45 | 9.20 | 9.23 | -3.15% | 1.72 | 5.64% |
| 2025-10-15 | 9.78 | 9.84 | 9.40 | 9.53 | -4.41% | 2.58 | 8.27% |
| 2025-10-14 | 9.53 | 10.29 | 9.30 | 9.97 | +6.62% | 4.31 | 13.36% |
| 2025-10-13 | 8.74 | 9.64 | 8.74 | 9.35 | -5.17% | 3.21 | 10.52% |
| 2025-10-10 | 9.98 | 11.13 | 9.54 | 9.86 | +4.00% | 6.15 | 18.44% |
| 2025-10-09 | 7.94 | 9.48 | 7.86 | 9.48 | +19.97% | 2.64 | 8.85% |
| 2025-09-30 | 8.05 | 8.05 | 7.89 | 7.90 | -1.37% | 0.24 | 0.94% |
| 2025-09-29 | 7.87 | 8.03 | 7.74 | 8.01 | +1.39% | 0.27 | 1.02% |
| 2025-09-26 | 7.92 | 8.02 | 7.81 | 7.90 | -0.38% | 0.23 | 0.90% |
| 2025-09-25 | 8.13 | 8.15 | 7.89 | 7.93 | -2.46% | 0.27 | 1.02% |
| 2025-09-24 | 7.97 | 8.15 | 7.85 | 8.13 | +1.75% | 0.29 | 1.10% |
| 2025-09-23 | 8.06 | 8.08 | 7.68 | 7.99 | -0.74% | 0.43 | 1.65% |
| 2025-09-22 | 8.06 | 8.15 | 7.97 | 8.05 | -0.74% | 0.27 | 1.00% |
| 2025-09-19 | 8.15 | 8.17 | 7.97 | 8.11 | 0.00% | 0.40 | 1.52% |
| 2025-09-18 | 8.37 | 8.37 | 8.05 | 8.11 | -2.99% | 0.45 | 1.67% |
| 2025-09-17 | 8.35 | 8.43 | 8.32 | 8.36 | 0.00% | 0.34 | 1.23% |