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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 30.72 | 31.50 | 30.18 | 31.50 | +2.37% | 2.34 | 20.39% |
| 2025-11-18 | 30.08 | 31.18 | 29.80 | 30.77 | +2.29% | 1.84 | 16.17% |
| 2025-11-17 | 29.97 | 31.53 | 29.15 | 30.08 | -0.46% | 2.24 | 19.92% |
| 2025-11-14 | 28.51 | 30.89 | 28.48 | 30.22 | +5.59% | 2.06 | 18.57% |
| 2025-11-13 | 28.47 | 28.66 | 28.21 | 28.62 | +0.63% | 0.32 | 3.01% |
| 2025-11-12 | 28.62 | 28.72 | 28.26 | 28.44 | -0.14% | 0.25 | 2.35% |
| 2025-11-11 | 28.62 | 28.67 | 28.36 | 28.48 | +0.04% | 0.22 | 2.10% |
| 2025-11-10 | 28.55 | 28.65 | 28.24 | 28.47 | +0.32% | 0.26 | 2.43% |
| 2025-11-07 | 28.52 | 28.60 | 28.14 | 28.38 | -0.60% | 0.26 | 2.46% |
| 2025-11-06 | 28.66 | 28.79 | 28.32 | 28.55 | -0.45% | 0.33 | 3.09% |
| 2025-11-05 | 28.59 | 28.95 | 28.46 | 28.68 | -0.21% | 0.29 | 2.71% |
| 2025-11-04 | 28.63 | 28.90 | 28.44 | 28.74 | -0.10% | 0.32 | 2.98% |
| 2025-11-03 | 28.44 | 28.91 | 28.32 | 28.77 | +1.16% | 0.38 | 3.57% |
| 2025-10-31 | 28.03 | 28.65 | 27.90 | 28.44 | +1.79% | 0.42 | 3.98% |
| 2025-10-30 | 28.13 | 28.35 | 27.78 | 27.94 | -0.82% | 0.33 | 3.22% |
| 2025-10-29 | 28.59 | 28.87 | 28.17 | 28.17 | -1.50% | 0.39 | 3.70% |
| 2025-10-28 | 28.28 | 28.85 | 28.00 | 28.60 | +1.13% | 0.41 | 3.83% |
| 2025-10-27 | 28.18 | 28.38 | 27.91 | 28.28 | +0.35% | 0.33 | 3.21% |
| 2025-10-24 | 27.86 | 28.20 | 27.83 | 28.18 | +1.15% | 0.38 | 3.68% |
| 2025-10-23 | 27.64 | 27.87 | 27.24 | 27.86 | +0.72% | 0.28 | 2.74% |