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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 26.64 | 26.85 | 26.20 | 26.72 | +0.30% | 0.52 | 5.36% |
| 2025-12-16 | 26.95 | 27.39 | 26.38 | 26.64 | -1.48% | 0.67 | 6.73% |
| 2025-12-15 | 26.71 | 27.16 | 26.30 | 27.04 | +0.63% | 0.54 | 5.42% |
| 2025-12-12 | 27.20 | 27.40 | 26.77 | 26.87 | -0.92% | 0.55 | 5.48% |
| 2025-12-11 | 28.17 | 28.25 | 27.04 | 27.12 | -3.42% | 0.72 | 7.13% |
| 2025-12-10 | 28.49 | 28.65 | 27.95 | 28.08 | -1.44% | 0.53 | 5.12% |
| 2025-12-09 | 29.28 | 29.28 | 28.43 | 28.49 | -2.43% | 0.60 | 5.66% |
| 2025-12-08 | 28.76 | 29.55 | 28.72 | 29.20 | +1.57% | 0.72 | 6.64% |
| 2025-12-05 | 28.27 | 28.84 | 27.75 | 28.75 | +1.38% | 0.70 | 6.66% |
| 2025-12-04 | 29.21 | 29.43 | 28.00 | 28.36 | -3.24% | 1.03 | 9.75% |
| 2025-12-03 | 30.56 | 30.73 | 29.21 | 29.31 | -4.65% | 1.37 | 12.47% |
| 2025-12-02 | 30.18 | 30.88 | 30.00 | 30.74 | +0.72% | 1.04 | 9.16% |
| 2025-12-01 | 32.00 | 32.00 | 30.17 | 30.52 | -3.45% | 1.55 | 13.69% |
| 2025-11-28 | 31.45 | 31.61 | 30.96 | 31.61 | -1.19% | 1.52 | 13.16% |
| 2025-11-27 | 31.00 | 32.22 | 30.79 | 31.99 | +4.10% | 2.76 | 23.66% |
| 2025-11-26 | 30.65 | 31.20 | 30.29 | 30.73 | +0.36% | 1.30 | 11.45% |
| 2025-11-25 | 31.00 | 31.00 | 30.40 | 30.62 | -1.89% | 1.59 | 13.97% |
| 2025-11-24 | 30.38 | 31.23 | 30.10 | 31.21 | +2.46% | 1.82 | 15.92% |
| 2025-11-21 | 29.93 | 31.28 | 29.80 | 30.46 | -0.20% | 1.96 | 17.26% |
| 2025-11-20 | 31.60 | 31.93 | 30.50 | 30.52 | -3.11% | 1.84 | 16.10% |