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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 50.23 | 50.57 | 49.10 | 50.46 | +0.40% | 0.47 | 1.59% |
| 2025-12-16 | 51.99 | 52.21 | 49.71 | 50.26 | -3.35% | 0.56 | 1.89% |
| 2025-12-15 | 52.50 | 52.90 | 52.00 | 52.00 | -2.02% | 0.39 | 1.26% |
| 2025-12-12 | 52.25 | 53.19 | 51.91 | 53.07 | +1.45% | 0.54 | 1.73% |
| 2025-12-11 | 53.12 | 53.32 | 52.30 | 52.31 | -1.41% | 0.42 | 1.34% |
| 2025-12-10 | 53.33 | 53.90 | 52.85 | 53.06 | -1.47% | 0.62 | 1.98% |
| 2025-12-09 | 53.18 | 56.30 | 53.05 | 53.85 | +1.51% | 1.15 | 3.59% |
| 2025-12-08 | 52.90 | 53.35 | 52.81 | 53.05 | +0.55% | 0.52 | 1.65% |
| 2025-12-05 | 52.10 | 52.83 | 51.59 | 52.76 | +1.03% | 0.50 | 1.61% |
| 2025-12-04 | 53.54 | 53.79 | 51.88 | 52.22 | -2.47% | 0.78 | 2.52% |
| 2025-12-03 | 55.08 | 55.20 | 53.30 | 53.54 | -2.67% | 0.87 | 2.76% |
| 2025-12-02 | 56.01 | 56.56 | 54.45 | 55.01 | -1.17% | 1.36 | 4.18% |
| 2025-12-01 | 52.73 | 58.58 | 52.30 | 55.66 | +5.58% | 2.47 | 7.55% |
| 2025-11-28 | 52.26 | 53.20 | 52.11 | 52.72 | +0.44% | 0.38 | 1.23% |
| 2025-11-27 | 52.79 | 53.54 | 52.30 | 52.49 | -0.81% | 0.53 | 1.71% |
| 2025-11-26 | 53.91 | 54.47 | 52.85 | 52.92 | -1.78% | 0.79 | 2.50% |
| 2025-11-25 | 53.24 | 54.50 | 53.23 | 53.88 | +1.49% | 0.82 | 2.57% |
| 2025-11-24 | 51.73 | 53.30 | 51.15 | 53.09 | +3.09% | 0.68 | 2.20% |
| 2025-11-21 | 52.00 | 53.48 | 51.18 | 51.50 | -2.39% | 0.60 | 1.96% |
| 2025-11-20 | 53.31 | 54.00 | 52.03 | 52.76 | -0.60% | 0.78 | 2.50% |