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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 62.00 | 64.01 | 59.50 | 60.05 | -5.25% | 2.95 | 8.13% |
| 2026-03-20 | 68.18 | 68.99 | 63.33 | 63.38 | -6.23% | 4.94 | 12.74% |
| 2026-03-19 | 62.98 | 71.00 | 62.51 | 67.59 | +5.99% | 7.87 | 19.69% |
| 2026-03-18 | 60.80 | 64.11 | 60.42 | 63.77 | +6.18% | 3.43 | 9.30% |
| 2026-03-17 | 62.39 | 62.99 | 60.00 | 60.06 | -2.69% | 1.98 | 5.47% |
| 2026-03-16 | 60.40 | 62.49 | 59.48 | 61.72 | +2.05% | 2.17 | 6.06% |
| 2026-03-13 | 63.49 | 63.90 | 60.41 | 60.48 | -5.94% | 2.82 | 7.77% |
| 2026-03-12 | 65.67 | 66.80 | 63.65 | 64.30 | -3.06% | 3.42 | 8.95% |
| 2026-03-11 | 65.40 | 67.20 | 65.32 | 66.33 | -0.73% | 3.82 | 9.79% |
| 2026-03-10 | 67.00 | 68.91 | 65.06 | 66.82 | -0.88% | 6.35 | 16.15% |
| 2026-03-09 | 63.02 | 69.10 | 63.02 | 67.41 | +2.93% | 7.79 | 20.08% |
| 2026-03-06 | 58.65 | 69.93 | 57.85 | 65.49 | +11.00% | 6.55 | 17.49% |
| 2026-03-05 | 60.00 | 60.28 | 57.79 | 59.00 | +2.70% | 2.68 | 7.73% |
| 2026-03-04 | 56.76 | 58.88 | 56.56 | 57.45 | -0.52% | 1.67 | 4.92% |
| 2026-03-03 | 63.45 | 63.70 | 57.54 | 57.75 | -9.14% | 4.04 | 11.46% |
| 2026-03-02 | 63.00 | 65.90 | 62.89 | 63.56 | -4.66% | 4.45 | 11.80% |
| 2026-02-27 | 63.09 | 69.97 | 62.73 | 66.67 | +2.82% | 8.01 | 20.41% |
| 2026-02-26 | 63.38 | 65.80 | 62.40 | 64.84 | +3.28% | 6.18 | 16.36% |
| 2026-02-25 | 64.41 | 65.30 | 62.13 | 62.78 | -2.36% | 4.25 | 11.44% |
| 2026-02-24 | 70.00 | 70.49 | 63.36 | 64.30 | -7.08% | 6.27 | 16.30% |