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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 52.08 | 52.27 | 51.53 | 51.67 | -0.96% | 0.31 | 1.03% |
| 2025-10-21 | 52.31 | 52.31 | 51.75 | 52.17 | +0.37% | 0.34 | 1.11% |
| 2025-10-20 | 51.59 | 52.15 | 51.50 | 51.98 | +2.20% | 0.48 | 1.58% |
| 2025-10-17 | 53.00 | 53.25 | 50.80 | 50.86 | -3.60% | 0.60 | 1.97% |
| 2025-10-16 | 53.62 | 53.85 | 52.58 | 52.76 | -2.13% | 0.50 | 1.61% |
| 2025-10-15 | 53.15 | 53.92 | 52.30 | 53.91 | +1.41% | 0.53 | 1.68% |
| 2025-10-14 | 55.00 | 55.55 | 53.11 | 53.16 | -3.31% | 0.82 | 2.56% |
| 2025-10-13 | 53.00 | 55.14 | 52.23 | 54.98 | -1.22% | 0.81 | 2.55% |
| 2025-10-10 | 57.20 | 57.26 | 55.58 | 55.66 | -3.17% | 1.23 | 3.70% |
| 2025-10-09 | 57.50 | 58.17 | 56.96 | 57.48 | -0.17% | 0.96 | 2.84% |
| 2025-09-30 | 57.89 | 58.93 | 57.58 | 57.58 | -0.43% | 0.99 | 2.88% |
| 2025-09-29 | 57.71 | 58.20 | 57.03 | 57.83 | +0.09% | 0.74 | 2.17% |
| 2025-09-26 | 59.68 | 60.10 | 57.68 | 57.78 | -3.94% | 1.31 | 3.79% |
| 2025-09-25 | 59.21 | 61.96 | 58.91 | 60.15 | +1.81% | 2.10 | 5.88% |
| 2025-09-24 | 57.70 | 59.14 | 56.66 | 59.08 | +2.04% | 0.98 | 2.86% |
| 2025-09-23 | 59.16 | 59.25 | 56.00 | 57.90 | -1.95% | 1.26 | 3.73% |
| 2025-09-22 | 58.56 | 59.55 | 58.50 | 59.05 | +0.92% | 0.90 | 2.59% |
| 2025-09-19 | 59.61 | 60.98 | 58.40 | 58.51 | -2.09% | 1.30 | 3.72% |
| 2025-09-18 | 59.34 | 62.30 | 59.12 | 59.76 | +0.20% | 2.39 | 6.69% |
| 2025-09-17 | 59.98 | 60.59 | 59.06 | 59.64 | -0.77% | 1.14 | 3.25% |