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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 54.67 | 54.71 | 53.06 | 53.08 | -2.48% | 0.60 | 1.91% |
| 2025-11-18 | 53.90 | 54.84 | 53.45 | 54.43 | +0.76% | 0.92 | 2.88% |
| 2025-11-17 | 52.52 | 54.85 | 52.26 | 54.02 | +2.82% | 0.89 | 2.80% |
| 2025-11-14 | 53.02 | 53.43 | 52.53 | 52.54 | -2.32% | 0.52 | 1.66% |
| 2025-11-13 | 52.84 | 54.77 | 52.33 | 53.79 | +1.61% | 0.72 | 2.29% |
| 2025-11-12 | 53.38 | 53.38 | 52.65 | 52.94 | -0.88% | 0.39 | 1.27% |
| 2025-11-11 | 53.14 | 54.47 | 53.14 | 53.41 | +0.51% | 0.69 | 2.18% |
| 2025-11-10 | 52.87 | 53.87 | 52.49 | 53.14 | +1.84% | 0.49 | 1.58% |
| 2025-11-07 | 52.95 | 52.95 | 52.11 | 52.18 | -1.94% | 0.47 | 1.53% |
| 2025-11-06 | 53.40 | 53.68 | 52.93 | 53.21 | -0.60% | 0.45 | 1.44% |
| 2025-11-05 | 53.03 | 54.48 | 53.03 | 53.53 | -0.59% | 0.54 | 1.72% |
| 2025-11-04 | 53.85 | 54.35 | 53.20 | 53.85 | -0.92% | 0.73 | 2.31% |
| 2025-11-03 | 52.32 | 54.39 | 52.32 | 54.35 | +4.12% | 1.08 | 3.41% |
| 2025-10-31 | 51.04 | 53.48 | 51.04 | 52.20 | +2.13% | 0.82 | 2.67% |
| 2025-10-30 | 51.51 | 52.19 | 50.87 | 51.11 | -0.95% | 0.65 | 2.14% |
| 2025-10-29 | 52.84 | 52.84 | 51.16 | 51.60 | -3.39% | 0.84 | 2.76% |
| 2025-10-28 | 52.65 | 53.83 | 52.31 | 53.41 | +1.27% | 0.59 | 1.88% |
| 2025-10-27 | 52.97 | 53.00 | 52.14 | 52.74 | +0.82% | 0.50 | 1.62% |
| 2025-10-24 | 51.76 | 52.50 | 51.69 | 52.31 | +1.20% | 0.48 | 1.58% |
| 2025-10-23 | 51.88 | 51.88 | 50.75 | 51.69 | +0.04% | 0.43 | 1.44% |