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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 68.01 | 70.50 | 67.25 | 69.88 | +0.19% | 4.02 | 9.90% |
| 2026-04-20 | 67.30 | 71.90 | 66.70 | 69.75 | +3.64% | 5.65 | 13.77% |
| 2026-04-17 | 65.63 | 71.30 | 63.10 | 67.30 | +0.06% | 8.08 | 20.60% |
| 2026-04-16 | 69.00 | 70.70 | 66.38 | 67.26 | +4.38% | 7.82 | 19.58% |
| 2026-04-15 | 67.49 | 67.49 | 64.20 | 64.44 | -1.69% | 2.39 | 6.20% |
| 2026-04-14 | 63.11 | 67.70 | 62.67 | 65.55 | +5.40% | 3.75 | 9.76% |
| 2026-04-13 | 58.68 | 62.99 | 58.52 | 62.19 | +4.71% | 2.74 | 7.59% |
| 2026-04-10 | 60.19 | 60.49 | 59.25 | 59.39 | -0.67% | 1.79 | 5.09% |
| 2026-04-09 | 60.09 | 60.99 | 58.71 | 59.79 | -2.54% | 2.58 | 7.31% |
| 2026-04-08 | 56.94 | 61.65 | 56.88 | 61.35 | +11.32% | 4.14 | 11.71% |
| 2026-04-07 | 55.01 | 56.09 | 54.30 | 55.11 | +0.05% | 1.44 | 4.44% |
| 2026-04-03 | 56.41 | 57.16 | 54.79 | 55.08 | -0.27% | 1.86 | 5.65% |
| 2026-04-02 | 59.65 | 59.83 | 54.66 | 55.23 | -7.89% | 2.72 | 8.20% |
| 2026-04-01 | 59.69 | 61.20 | 58.58 | 59.96 | +3.92% | 2.66 | 7.54% |
| 2026-03-31 | 59.01 | 61.28 | 57.60 | 57.70 | -3.04% | 2.12 | 6.11% |
| 2026-03-30 | 58.09 | 59.99 | 56.26 | 59.51 | -1.60% | 3.03 | 8.85% |
| 2026-03-27 | 59.96 | 61.85 | 59.57 | 60.48 | -0.85% | 2.59 | 7.26% |
| 2026-03-26 | 64.76 | 64.76 | 60.44 | 61.00 | -5.82% | 3.17 | 8.70% |
| 2026-03-25 | 62.00 | 66.08 | 62.00 | 64.77 | +5.83% | 4.38 | 11.51% |
| 2026-03-24 | 61.99 | 62.08 | 58.54 | 61.20 | +1.92% | 2.80 | 7.85% |