亚香股份 sz.301220
40.58
+2.35%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 38.95 | 40.84 | 38.95 | 40.58 | +2.35% | 0.66 | 2.13% |
| 2026-05-21 | 41.23 | 41.53 | 39.52 | 39.65 | -3.79% | 0.93 | 2.95% |
| 2026-05-20 | 41.71 | 41.93 | 40.91 | 41.21 | -1.20% | 0.64 | 2.00% |
| 2026-05-19 | 41.50 | 42.07 | 41.14 | 41.71 | +0.77% | 0.71 | 2.20% |
| 2026-05-18 | 40.96 | 41.96 | 40.71 | 41.39 | +0.32% | 0.85 | 2.64% |
| 2026-05-15 | 40.53 | 41.61 | 40.31 | 41.26 | +1.80% | 0.82 | 2.58% |
| 2026-05-14 | 42.00 | 42.23 | 40.50 | 40.53 | -3.22% | 0.88 | 2.76% |
| 2026-05-13 | 41.27 | 43.59 | 41.27 | 41.88 | +1.01% | 1.53 | 4.61% |
| 2026-05-12 | 41.50 | 42.10 | 40.50 | 41.46 | +1.29% | 1.24 | 3.84% |
| 2026-05-11 | 43.33 | 43.50 | 40.88 | 40.93 | +0.99% | 1.69 | 5.24% |
| 2026-05-08 | 38.00 | 41.50 | 37.83 | 40.53 | +6.66% | 1.70 | 5.48% |
| 2026-05-07 | 37.54 | 38.45 | 37.28 | 38.00 | +1.28% | 0.83 | 2.83% |
| 2026-05-06 | 37.60 | 38.32 | 37.16 | 37.52 | 0.00% | 0.78 | 2.68% |
| 2026-04-30 | 38.71 | 38.71 | 37.47 | 37.52 | -2.11% | 0.76 | 2.59% |
| 2026-04-29 | 36.90 | 39.30 | 35.74 | 38.33 | +1.29% | 1.56 | 5.29% |
| 2026-04-28 | 38.87 | 39.03 | 37.63 | 37.84 | -2.65% | 0.75 | 2.53% |
| 2026-04-27 | 38.74 | 39.47 | 38.35 | 38.87 | -0.05% | 0.74 | 2.43% |
| 2026-04-24 | 38.58 | 39.50 | 38.25 | 38.89 | +0.80% | 0.68 | 2.25% |
| 2026-04-23 | 39.61 | 39.94 | 38.23 | 38.58 | -2.99% | 0.80 | 2.66% |
| 2026-04-22 | 39.88 | 40.00 | 39.13 | 39.77 | -0.28% | 0.69 | 2.24% |