亚康股份 sz.301085
81.57
+7.36%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 77.00 | 82.50 | 76.00 | 81.57 | +7.36% | 3.48 | 7.34% |
| 2026-05-21 | 81.35 | 83.00 | 75.90 | 75.98 | -6.75% | 3.78 | 8.13% |
| 2026-05-20 | 82.83 | 89.09 | 80.95 | 81.48 | -3.46% | 4.10 | 8.34% |
| 2026-05-19 | 79.28 | 84.83 | 78.41 | 84.40 | +5.94% | 3.90 | 8.12% |
| 2026-05-18 | 77.01 | 81.81 | 77.01 | 79.67 | +4.64% | 3.37 | 7.15% |
| 2026-05-15 | 77.27 | 80.44 | 75.54 | 76.14 | -1.12% | 2.64 | 5.76% |
| 2026-05-14 | 80.41 | 82.00 | 76.90 | 77.00 | -2.78% | 2.53 | 5.48% |
| 2026-05-13 | 76.00 | 80.30 | 74.84 | 79.20 | +3.80% | 3.33 | 7.19% |
| 2026-05-12 | 78.00 | 78.00 | 74.98 | 76.30 | -2.68% | 3.24 | 7.23% |
| 2026-05-11 | 80.50 | 83.00 | 76.23 | 78.40 | -0.71% | 4.14 | 8.97% |
| 2026-05-08 | 77.94 | 79.20 | 75.75 | 78.96 | +1.00% | 3.64 | 7.95% |
| 2026-05-07 | 78.17 | 78.35 | 76.55 | 78.18 | -0.06% | 3.31 | 7.25% |
| 2026-05-06 | 72.20 | 79.34 | 72.00 | 78.23 | +11.61% | 5.96 | 13.25% |
| 2026-04-30 | 71.08 | 72.49 | 69.80 | 70.09 | -1.90% | 2.99 | 7.16% |
| 2026-04-29 | 70.00 | 73.59 | 69.50 | 71.45 | +2.38% | 3.50 | 8.24% |
| 2026-04-28 | 72.01 | 72.60 | 69.61 | 69.79 | -3.74% | 2.83 | 6.80% |
| 2026-04-27 | 69.55 | 74.50 | 69.20 | 72.50 | +4.69% | 4.07 | 9.51% |
| 2026-04-24 | 68.68 | 72.41 | 66.81 | 69.25 | -0.06% | 3.54 | 8.67% |
| 2026-04-23 | 70.58 | 72.99 | 68.70 | 69.29 | -3.50% | 3.06 | 7.39% |
| 2026-04-22 | 69.36 | 72.71 | 67.50 | 71.80 | +2.75% | 4.95 | 12.03% |