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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 28.31 | 28.31 | 25.88 | 26.40 | -7.66% | 0.78 | 7.83% |
| 2026-03-20 | 30.40 | 30.45 | 28.55 | 28.59 | -5.27% | 0.55 | 5.08% |
| 2026-03-19 | 30.49 | 30.81 | 29.90 | 30.18 | -2.24% | 0.37 | 3.26% |
| 2026-03-18 | 30.27 | 30.94 | 30.08 | 30.87 | +3.00% | 0.47 | 4.12% |
| 2026-03-17 | 31.11 | 31.20 | 29.97 | 29.97 | -3.29% | 0.42 | 3.71% |
| 2026-03-16 | 30.38 | 31.05 | 30.18 | 30.99 | +2.01% | 0.43 | 3.79% |
| 2026-03-13 | 30.70 | 30.89 | 30.22 | 30.38 | -1.27% | 0.37 | 3.28% |
| 2026-03-12 | 31.35 | 31.53 | 30.65 | 30.77 | -1.54% | 0.47 | 4.10% |
| 2026-03-11 | 31.72 | 31.88 | 31.16 | 31.25 | -1.45% | 0.49 | 4.22% |
| 2026-03-10 | 31.63 | 32.07 | 31.59 | 31.71 | +0.51% | 0.44 | 3.73% |
| 2026-03-09 | 31.04 | 31.62 | 30.90 | 31.55 | +0.16% | 0.55 | 4.75% |
| 2026-03-06 | 30.20 | 31.54 | 30.12 | 31.50 | +4.10% | 0.67 | 5.82% |
| 2026-03-05 | 30.09 | 30.76 | 30.08 | 30.26 | +2.51% | 0.44 | 3.90% |
| 2026-03-04 | 29.16 | 29.84 | 28.88 | 29.52 | +0.85% | 0.53 | 4.87% |
| 2026-03-03 | 30.63 | 30.86 | 29.15 | 29.27 | -4.03% | 0.64 | 5.74% |
| 2026-03-02 | 31.43 | 31.56 | 30.33 | 30.50 | -4.09% | 0.72 | 6.34% |
| 2026-02-27 | 31.50 | 31.83 | 31.21 | 31.80 | +1.08% | 0.55 | 4.70% |
| 2026-02-26 | 31.80 | 31.80 | 31.25 | 31.46 | -0.60% | 0.60 | 5.13% |
| 2026-02-25 | 32.46 | 32.50 | 31.56 | 31.65 | -2.31% | 0.88 | 7.48% |
| 2026-02-24 | 32.30 | 32.46 | 31.73 | 32.40 | +1.47% | 0.83 | 6.98% |