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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 33.04 | 33.13 | 31.47 | 31.52 | -4.46% | 1.61 | 13.66% |
| 2026-01-15 | 32.80 | 33.23 | 31.90 | 32.99 | -0.21% | 2.24 | 18.66% |
| 2026-01-14 | 33.21 | 35.27 | 32.82 | 33.06 | -2.76% | 4.63 | 36.91% |
| 2026-01-13 | 32.91 | 34.13 | 31.70 | 34.00 | +5.79% | 4.28 | 34.82% |
| 2026-01-12 | 30.95 | 32.17 | 30.80 | 32.14 | +4.55% | 2.14 | 18.31% |
| 2026-01-09 | 30.74 | 31.23 | 30.40 | 30.74 | -0.71% | 1.54 | 13.51% |
| 2026-01-08 | 30.53 | 31.45 | 29.93 | 30.96 | +1.51% | 2.05 | 17.97% |
| 2026-01-07 | 33.12 | 33.13 | 30.45 | 30.50 | -4.78% | 2.52 | 21.76% |
| 2026-01-06 | 31.78 | 32.97 | 30.79 | 32.03 | +0.22% | 3.45 | 29.14% |
| 2026-01-05 | 28.28 | 32.80 | 28.16 | 31.96 | +16.18% | 3.72 | 32.76% |
| 2025-12-31 | 27.13 | 27.56 | 27.02 | 27.51 | +1.40% | 0.31 | 3.10% |
| 2025-12-30 | 27.50 | 27.69 | 27.11 | 27.13 | -1.88% | 0.34 | 3.34% |
| 2025-12-29 | 27.57 | 27.68 | 27.41 | 27.65 | +0.29% | 0.30 | 2.92% |
| 2025-12-26 | 27.80 | 27.92 | 27.39 | 27.57 | -1.18% | 0.42 | 4.09% |
| 2025-12-25 | 27.67 | 27.97 | 27.49 | 27.90 | +0.94% | 0.50 | 4.86% |
| 2025-12-24 | 27.39 | 27.74 | 27.39 | 27.64 | +0.66% | 0.32 | 3.16% |
| 2025-12-23 | 27.54 | 27.59 | 27.19 | 27.46 | -0.29% | 0.35 | 3.41% |
| 2025-12-22 | 27.51 | 27.70 | 27.33 | 27.54 | +0.07% | 0.36 | 3.55% |
| 2025-12-19 | 27.35 | 27.68 | 27.35 | 27.52 | +0.44% | 0.38 | 3.73% |
| 2025-12-18 | 26.63 | 27.62 | 26.56 | 27.40 | +2.54% | 0.70 | 6.91% |