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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 31.61 | 32.42 | 31.57 | 31.93 | +0.63% | 0.89 | 7.53% |
| 2026-02-12 | 31.68 | 31.95 | 31.21 | 31.73 | +0.67% | 0.60 | 5.10% |
| 2026-02-11 | 31.50 | 31.77 | 31.38 | 31.52 | +0.06% | 0.46 | 3.93% |
| 2026-02-10 | 31.51 | 31.76 | 31.21 | 31.50 | -0.03% | 0.60 | 5.17% |
| 2026-02-09 | 31.29 | 31.68 | 31.00 | 31.51 | +2.34% | 0.70 | 6.00% |
| 2026-02-06 | 30.51 | 31.10 | 30.38 | 30.79 | +0.07% | 0.48 | 4.19% |
| 2026-02-05 | 30.99 | 31.30 | 30.72 | 30.77 | -0.71% | 0.50 | 4.37% |
| 2026-02-04 | 30.92 | 31.06 | 30.53 | 30.99 | 0.00% | 0.59 | 5.20% |
| 2026-02-03 | 30.33 | 30.99 | 30.22 | 30.99 | +3.27% | 0.70 | 6.20% |
| 2026-02-02 | 30.52 | 31.19 | 29.91 | 30.01 | -2.12% | 0.73 | 6.46% |
| 2026-01-30 | 30.28 | 30.89 | 30.03 | 30.66 | +0.92% | 0.75 | 6.61% |
| 2026-01-29 | 30.17 | 31.20 | 29.80 | 30.38 | -0.52% | 0.82 | 7.24% |
| 2026-01-28 | 31.19 | 31.49 | 30.23 | 30.54 | -2.92% | 0.80 | 7.06% |
| 2026-01-27 | 30.57 | 31.46 | 29.81 | 31.46 | +3.15% | 1.05 | 9.21% |
| 2026-01-26 | 31.30 | 31.32 | 30.15 | 30.50 | -2.62% | 0.98 | 8.67% |
| 2026-01-23 | 31.20 | 31.43 | 30.94 | 31.32 | +0.55% | 0.81 | 7.04% |
| 2026-01-22 | 30.90 | 31.55 | 30.85 | 31.15 | +0.61% | 0.67 | 5.83% |
| 2026-01-21 | 30.58 | 31.37 | 30.58 | 30.96 | 0.00% | 0.67 | 5.88% |
| 2026-01-20 | 31.60 | 31.77 | 30.71 | 30.96 | -1.65% | 1.04 | 9.07% |
| 2026-01-19 | 31.04 | 31.96 | 30.98 | 31.48 | -0.13% | 0.95 | 8.15% |