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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 28.98 | 29.25 | 28.68 | 29.25 | +1.11% | 0.38 | 3.51% |
| 2025-09-15 | 28.56 | 28.98 | 28.51 | 28.93 | +0.56% | 0.36 | 3.42% |
| 2025-09-12 | 28.85 | 29.05 | 28.55 | 28.77 | +0.14% | 0.42 | 3.91% |
| 2025-09-11 | 28.08 | 28.73 | 27.69 | 28.73 | +1.88% | 0.46 | 4.39% |
| 2025-09-10 | 28.36 | 28.67 | 28.08 | 28.20 | -0.35% | 0.33 | 3.20% |
| 2025-09-09 | 28.93 | 28.93 | 28.13 | 28.30 | -1.97% | 0.43 | 4.10% |
| 2025-09-08 | 28.59 | 28.99 | 28.50 | 28.87 | +1.01% | 0.46 | 4.28% |
| 2025-09-05 | 28.37 | 28.65 | 28.07 | 28.58 | +1.28% | 0.55 | 5.20% |
| 2025-09-04 | 28.33 | 29.05 | 27.92 | 28.22 | -0.46% | 0.60 | 5.70% |
| 2025-09-03 | 29.20 | 29.49 | 28.21 | 28.35 | -3.08% | 0.47 | 4.40% |
| 2025-09-02 | 30.20 | 30.22 | 28.78 | 29.25 | -2.89% | 0.74 | 6.80% |
| 2025-09-01 | 30.33 | 30.80 | 30.07 | 30.12 | +0.23% | 0.64 | 5.66% |
| 2025-08-29 | 30.47 | 30.57 | 29.91 | 30.05 | -1.73% | 0.63 | 5.66% |
| 2025-08-28 | 30.58 | 31.15 | 29.25 | 30.58 | +0.96% | 0.92 | 8.26% |
| 2025-08-27 | 31.62 | 32.06 | 30.28 | 30.29 | -4.39% | 0.89 | 7.73% |
| 2025-08-26 | 31.00 | 31.95 | 30.93 | 31.68 | +1.57% | 0.89 | 7.27% |
| 2025-08-25 | 31.53 | 31.60 | 30.96 | 31.19 | -0.54% | 0.81 | 6.71% |
| 2025-08-22 | 30.71 | 32.00 | 30.71 | 31.36 | +0.51% | 0.99 | 8.17% |
| 2025-08-21 | 32.18 | 32.23 | 30.88 | 31.20 | +0.19% | 1.22 | 9.99% |
| 2025-08-20 | 31.13 | 31.14 | 30.61 | 31.14 | -0.42% | 0.67 | 5.59% |