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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.26 | 8.38 | 8.20 | 8.36 | +1.21% | 0.37 | 1.37% |
| 2025-09-15 | 8.27 | 8.35 | 8.17 | 8.26 | -0.12% | 0.27 | 1.01% |
| 2025-09-12 | 8.42 | 8.43 | 8.24 | 8.27 | -1.43% | 0.29 | 1.05% |
| 2025-09-11 | 8.13 | 8.43 | 8.04 | 8.39 | +2.44% | 0.53 | 1.94% |
| 2025-09-10 | 8.17 | 8.34 | 8.13 | 8.19 | +0.24% | 0.42 | 1.54% |
| 2025-09-09 | 8.46 | 8.46 | 8.12 | 8.17 | -3.31% | 0.60 | 2.20% |
| 2025-09-08 | 8.35 | 8.45 | 8.26 | 8.45 | +1.81% | 0.40 | 1.46% |
| 2025-09-05 | 8.16 | 8.34 | 8.13 | 8.30 | +1.71% | 0.39 | 1.45% |
| 2025-09-04 | 8.21 | 8.35 | 8.02 | 8.16 | -0.61% | 0.50 | 1.86% |
| 2025-09-03 | 8.47 | 8.54 | 8.15 | 8.21 | -2.49% | 0.34 | 1.23% |
| 2025-09-02 | 8.48 | 8.55 | 8.24 | 8.42 | -0.71% | 0.45 | 1.65% |
| 2025-09-01 | 8.49 | 8.64 | 8.45 | 8.48 | 0.00% | 0.46 | 1.63% |
| 2025-08-29 | 8.61 | 8.62 | 8.42 | 8.48 | -0.93% | 0.39 | 1.41% |
| 2025-08-28 | 8.66 | 8.76 | 8.20 | 8.56 | +0.12% | 0.61 | 2.16% |
| 2025-08-27 | 9.05 | 9.12 | 8.54 | 8.55 | -5.52% | 0.58 | 2.01% |
| 2025-08-26 | 8.95 | 9.12 | 8.86 | 9.05 | +0.89% | 0.37 | 1.23% |
| 2025-08-25 | 9.03 | 9.12 | 8.91 | 8.97 | -0.44% | 0.43 | 1.45% |
| 2025-08-22 | 9.13 | 9.13 | 8.91 | 9.01 | -1.10% | 0.39 | 1.33% |
| 2025-08-21 | 9.17 | 9.21 | 9.07 | 9.11 | -0.65% | 0.40 | 1.32% |
| 2025-08-20 | 9.08 | 9.17 | 9.00 | 9.17 | +0.77% | 0.38 | 1.28% |