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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 28.28 | 28.28 | 27.70 | 27.89 | -1.45% | 0.32 | 3.14% |
| 2026-04-20 | 28.30 | 28.40 | 28.04 | 28.30 | +0.04% | 0.38 | 3.60% |
| 2026-04-17 | 28.28 | 28.70 | 27.86 | 28.29 | +0.04% | 0.56 | 5.35% |
| 2026-04-16 | 27.83 | 28.45 | 27.82 | 28.28 | +1.95% | 0.44 | 4.19% |
| 2026-04-15 | 28.02 | 28.26 | 27.66 | 27.74 | -1.00% | 0.30 | 2.89% |
| 2026-04-14 | 27.99 | 28.28 | 27.53 | 28.02 | +1.78% | 0.46 | 4.48% |
| 2026-04-13 | 27.66 | 27.69 | 27.16 | 27.53 | -0.25% | 0.26 | 2.56% |
| 2026-04-10 | 27.60 | 28.03 | 27.59 | 27.60 | +1.06% | 0.31 | 3.05% |
| 2026-04-09 | 28.00 | 28.05 | 27.25 | 27.31 | -2.85% | 0.38 | 3.72% |
| 2026-04-08 | 27.50 | 28.28 | 27.23 | 28.11 | +4.11% | 0.47 | 4.55% |
| 2026-04-07 | 26.28 | 27.15 | 26.15 | 27.00 | +2.74% | 0.36 | 3.65% |
| 2026-04-03 | 27.33 | 27.53 | 26.26 | 26.28 | -3.67% | 0.32 | 3.20% |
| 2026-04-02 | 27.79 | 27.79 | 26.97 | 27.28 | -1.76% | 0.36 | 3.56% |
| 2026-04-01 | 28.05 | 28.25 | 27.30 | 27.77 | +1.28% | 0.36 | 3.56% |
| 2026-03-31 | 27.66 | 28.07 | 27.33 | 27.42 | -0.83% | 0.38 | 3.71% |
| 2026-03-30 | 27.00 | 27.80 | 26.93 | 27.65 | +1.10% | 0.43 | 4.29% |
| 2026-03-27 | 26.90 | 27.44 | 26.70 | 27.35 | +1.56% | 0.45 | 4.43% |
| 2026-03-26 | 28.10 | 28.14 | 26.55 | 26.93 | -3.23% | 0.61 | 6.08% |
| 2026-03-25 | 27.49 | 28.20 | 27.00 | 27.83 | +1.57% | 0.60 | 5.83% |
| 2026-03-24 | 27.10 | 27.45 | 26.27 | 27.40 | +3.79% | 0.66 | 6.66% |