亚华电子 sz.301337
27.88
+3.76%
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 30.09 | 30.27 | 29.64 | 29.77 | -1.16% | 0.52 | 4.46% |
| 2025-07-21 | 30.29 | 30.29 | 29.90 | 30.12 | +0.03% | 0.49 | 4.20% |
| 2025-07-18 | 30.19 | 30.50 | 29.80 | 30.11 | -0.27% | 0.89 | 7.64% |
| 2025-07-17 | 29.71 | 30.98 | 29.42 | 30.19 | +1.58% | 1.36 | 11.59% |
| 2025-07-16 | 29.50 | 30.27 | 29.29 | 29.72 | +1.16% | 0.56 | 4.84% |
| 2025-07-15 | 29.58 | 29.75 | 28.80 | 29.38 | -1.01% | 0.51 | 4.52% |
| 2025-07-14 | 29.62 | 29.74 | 29.35 | 29.68 | +0.27% | 0.30 | 2.64% |
| 2025-07-11 | 29.40 | 29.70 | 29.11 | 29.60 | +0.95% | 0.47 | 4.14% |
| 2025-07-10 | 29.39 | 29.47 | 29.03 | 29.32 | +0.07% | 0.33 | 2.90% |
| 2025-07-09 | 29.32 | 29.68 | 29.26 | 29.30 | -0.14% | 0.35 | 3.09% |
| 2025-07-08 | 28.86 | 29.35 | 28.68 | 29.34 | +1.95% | 0.43 | 3.76% |
| 2025-07-07 | 28.60 | 28.84 | 28.49 | 28.78 | +0.45% | 0.22 | 1.99% |
| 2025-07-04 | 29.19 | 29.19 | 28.65 | 28.65 | -1.65% | 0.26 | 2.30% |
| 2025-07-03 | 28.98 | 29.26 | 28.80 | 29.13 | +0.83% | 0.28 | 2.51% |
| 2025-07-02 | 29.30 | 29.30 | 28.63 | 28.89 | -1.13% | 0.30 | 2.65% |
| 2025-07-01 | 29.35 | 29.44 | 28.81 | 29.22 | +0.03% | 0.37 | 3.26% |
| 2025-06-30 | 29.08 | 29.26 | 28.90 | 29.21 | +1.25% | 0.36 | 3.20% |
| 2025-06-27 | 29.02 | 29.12 | 28.70 | 28.85 | +0.17% | 0.32 | 2.87% |
| 2025-06-26 | 28.81 | 29.10 | 28.67 | 28.80 | -0.03% | 0.37 | 3.28% |
| 2025-06-25 | 28.68 | 28.87 | 28.33 | 28.81 | +0.66% | 0.41 | 3.67% |