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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 58.82 | 58.95 | 56.65 | 56.78 | -3.68% | 1.79 | 5.30% |
| 2026-01-15 | 59.37 | 61.68 | 58.11 | 58.95 | -1.98% | 2.06 | 5.90% |
| 2026-01-14 | 58.06 | 61.84 | 58.06 | 60.14 | +4.23% | 3.42 | 9.69% |
| 2026-01-13 | 61.21 | 61.50 | 57.70 | 57.70 | -4.17% | 2.47 | 7.10% |
| 2026-01-12 | 60.01 | 60.81 | 58.20 | 60.21 | +3.10% | 3.32 | 9.44% |
| 2026-01-09 | 55.17 | 59.30 | 54.91 | 58.40 | +5.78% | 2.84 | 8.38% |
| 2026-01-08 | 55.00 | 55.99 | 54.51 | 55.21 | +0.64% | 1.10 | 3.39% |
| 2026-01-07 | 54.35 | 56.38 | 54.10 | 54.86 | +0.15% | 1.70 | 5.23% |
| 2026-01-06 | 55.29 | 55.66 | 54.02 | 54.78 | -0.65% | 1.17 | 3.65% |
| 2026-01-05 | 53.10 | 55.73 | 53.10 | 55.14 | +4.55% | 1.78 | 5.52% |
| 2025-12-31 | 52.95 | 53.68 | 52.11 | 52.74 | -0.38% | 0.85 | 2.72% |
| 2025-12-30 | 52.29 | 53.68 | 51.51 | 52.94 | +2.32% | 1.13 | 3.64% |
| 2025-12-29 | 50.84 | 52.96 | 50.64 | 51.74 | +2.17% | 0.95 | 3.08% |
| 2025-12-26 | 50.87 | 51.08 | 50.50 | 50.64 | -0.51% | 0.35 | 1.18% |
| 2025-12-25 | 50.60 | 51.17 | 50.60 | 50.90 | -0.06% | 0.37 | 1.24% |
| 2025-12-24 | 50.01 | 50.93 | 50.00 | 50.93 | +0.37% | 0.38 | 1.27% |
| 2025-12-23 | 52.00 | 53.25 | 50.66 | 50.74 | +0.95% | 0.49 | 1.61% |
| 2025-12-22 | 50.00 | 50.82 | 49.85 | 50.26 | +0.58% | 0.30 | 1.00% |
| 2025-12-19 | 49.81 | 50.39 | 49.81 | 49.97 | -0.28% | 0.29 | 1.00% |
| 2025-12-18 | 50.30 | 50.75 | 49.58 | 50.11 | -0.69% | 0.35 | 1.20% |