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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 59.00 | 60.10 | 58.70 | 60.10 | +1.57% | 1.17 | 3.32% |
| 2025-09-15 | 59.26 | 60.20 | 58.38 | 59.17 | -0.72% | 1.11 | 3.19% |
| 2025-09-12 | 59.17 | 61.00 | 59.08 | 59.60 | +0.95% | 1.50 | 4.24% |
| 2025-09-11 | 57.34 | 59.18 | 57.28 | 59.04 | +3.07% | 1.31 | 3.80% |
| 2025-09-10 | 57.52 | 58.27 | 56.88 | 57.28 | -0.61% | 1.01 | 2.98% |
| 2025-09-09 | 59.12 | 59.50 | 57.57 | 57.63 | -3.93% | 1.38 | 4.00% |
| 2025-09-08 | 60.28 | 60.28 | 58.94 | 59.99 | -0.30% | 1.19 | 3.39% |
| 2025-09-05 | 58.11 | 60.29 | 57.99 | 60.17 | +3.56% | 1.33 | 3.82% |
| 2025-09-04 | 60.12 | 60.38 | 57.20 | 58.10 | -2.96% | 1.46 | 4.21% |
| 2025-09-03 | 61.75 | 62.11 | 59.69 | 59.87 | -3.11% | 1.44 | 4.01% |
| 2025-09-02 | 64.59 | 64.88 | 61.13 | 61.79 | -5.13% | 2.45 | 6.66% |
| 2025-09-01 | 66.00 | 67.65 | 64.34 | 65.13 | +2.00% | 2.79 | 7.19% |
| 2025-08-29 | 65.25 | 65.88 | 63.44 | 63.85 | -2.71% | 2.23 | 5.93% |
| 2025-08-28 | 65.90 | 66.29 | 63.56 | 65.63 | -1.06% | 3.70 | 9.67% |
| 2025-08-27 | 68.05 | 69.69 | 66.29 | 66.33 | -2.51% | 3.47 | 8.65% |
| 2025-08-26 | 67.89 | 70.25 | 67.38 | 68.04 | -0.19% | 3.45 | 8.49% |
| 2025-08-25 | 71.33 | 71.94 | 67.90 | 68.17 | +0.31% | 5.76 | 14.13% |
| 2025-08-22 | 66.28 | 68.50 | 65.56 | 67.96 | +4.68% | 4.49 | 11.40% |
| 2025-08-21 | 65.99 | 66.77 | 64.60 | 64.92 | -2.17% | 2.35 | 6.10% |
| 2025-08-20 | 66.00 | 67.70 | 64.00 | 66.36 | +0.09% | 4.04 | 10.46% |