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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 55.82 | 58.78 | 55.82 | 57.98 | +4.08% | 1.30 | 3.80% |
| 2025-06-23 | 54.40 | 55.92 | 54.30 | 55.70 | +1.05% | 0.68 | 2.10% |
| 2025-06-20 | 56.72 | 57.10 | 55.09 | 55.13 | -2.80% | 0.75 | 2.28% |
| 2025-06-19 | 58.11 | 58.53 | 56.53 | 56.71 | -2.40% | 0.91 | 2.70% |
| 2025-06-18 | 57.92 | 58.58 | 57.48 | 58.11 | -0.55% | 0.85 | 2.48% |
| 2025-06-17 | 58.87 | 58.87 | 57.57 | 58.43 | +0.38% | 0.98 | 2.84% |
| 2025-06-16 | 55.88 | 59.68 | 55.88 | 58.21 | +4.03% | 1.54 | 4.49% |
| 2025-06-13 | 57.38 | 57.96 | 55.79 | 55.95 | -3.54% | 0.98 | 2.93% |
| 2025-06-12 | 57.38 | 58.48 | 57.28 | 58.01 | +0.02% | 0.74 | 2.15% |
| 2025-06-11 | 58.25 | 58.50 | 57.65 | 58.00 | -0.07% | 0.69 | 2.02% |
| 2025-06-10 | 59.38 | 59.38 | 56.99 | 58.04 | -1.61% | 1.17 | 3.42% |
| 2025-06-09 | 57.90 | 59.41 | 57.90 | 58.99 | +1.20% | 1.18 | 3.41% |
| 2025-06-06 | 57.48 | 59.24 | 57.08 | 58.29 | +1.67% | 1.60 | 4.68% |
| 2025-06-05 | 55.69 | 57.64 | 55.16 | 57.33 | +2.94% | 1.27 | 3.81% |
| 2025-06-04 | 54.77 | 56.86 | 54.77 | 55.69 | +1.71% | 0.86 | 2.61% |
| 2025-06-03 | 54.52 | 55.65 | 54.39 | 54.76 | -0.42% | 0.57 | 1.76% |
| 2025-05-30 | 56.54 | 56.88 | 54.80 | 54.99 | -3.52% | 0.90 | 2.77% |
| 2025-05-29 | 55.75 | 57.07 | 55.68 | 56.99 | +2.16% | 0.91 | 2.73% |
| 2025-05-28 | 56.56 | 57.06 | 55.51 | 55.78 | -1.52% | 0.72 | 2.18% |
| 2025-05-27 | 57.69 | 57.98 | 56.58 | 56.64 | -2.42% | 0.75 | 2.22% |