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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 75.13 | 78.06 | 68.62 | 69.20 | -9.31% | 9.51 | 22.44% |
| 2026-02-12 | 76.36 | 78.25 | 73.00 | 76.30 | +4.02% | 12.27 | 27.58% |
| 2026-02-11 | 72.13 | 76.70 | 72.13 | 73.35 | -5.74% | 12.23 | 27.98% |
| 2026-02-10 | 68.09 | 77.82 | 67.11 | 77.82 | +20.00% | 14.43 | 33.22% |
| 2026-02-09 | 64.20 | 65.65 | 62.80 | 64.85 | +4.06% | 5.45 | 14.32% |
| 2026-02-06 | 59.40 | 64.60 | 59.40 | 62.32 | +5.04% | 4.90 | 13.45% |
| 2026-02-05 | 59.00 | 60.99 | 58.50 | 59.33 | -1.93% | 2.73 | 7.75% |
| 2026-02-04 | 63.09 | 63.95 | 58.79 | 60.50 | -7.22% | 4.76 | 13.34% |
| 2026-02-03 | 63.44 | 66.00 | 62.80 | 65.21 | +2.77% | 6.42 | 16.93% |
| 2026-02-02 | 57.37 | 68.04 | 57.37 | 63.45 | +11.90% | 7.48 | 20.11% |
| 2026-01-30 | 55.71 | 59.77 | 55.52 | 56.70 | +1.43% | 1.54 | 4.60% |
| 2026-01-29 | 56.00 | 59.60 | 54.02 | 55.90 | -4.15% | 2.79 | 8.24% |
| 2026-01-28 | 60.18 | 60.57 | 58.20 | 58.32 | -1.77% | 1.94 | 5.53% |
| 2026-01-27 | 57.26 | 59.97 | 57.18 | 59.37 | +3.09% | 2.81 | 8.12% |
| 2026-01-26 | 58.92 | 60.43 | 56.15 | 57.59 | +3.00% | 3.06 | 8.94% |
| 2026-01-23 | 55.91 | 56.61 | 55.12 | 55.91 | 0.00% | 1.15 | 3.50% |
| 2026-01-22 | 55.08 | 56.78 | 54.57 | 55.91 | +1.88% | 1.28 | 3.92% |
| 2026-01-21 | 54.71 | 55.49 | 54.05 | 54.88 | +0.33% | 0.62 | 1.90% |
| 2026-01-20 | 55.80 | 56.24 | 54.12 | 54.70 | -1.53% | 0.88 | 2.73% |
| 2026-01-19 | 56.49 | 56.78 | 55.43 | 55.55 | -2.17% | 1.11 | 3.38% |