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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 48.79 | 49.34 | 47.74 | 49.08 | +0.59% | 1.61 | 5.06% |
| 2025-08-18 | 47.50 | 48.88 | 47.50 | 48.79 | +2.72% | 1.90 | 5.99% |
| 2025-08-15 | 47.80 | 48.23 | 47.41 | 47.50 | -0.48% | 1.20 | 3.84% |
| 2025-08-14 | 47.85 | 48.44 | 47.38 | 47.73 | -0.73% | 1.52 | 4.86% |
| 2025-08-13 | 47.86 | 49.29 | 47.66 | 48.08 | +0.90% | 1.88 | 5.91% |
| 2025-08-12 | 49.00 | 49.37 | 47.61 | 47.65 | -2.26% | 1.50 | 4.76% |
| 2025-08-11 | 47.70 | 49.16 | 47.70 | 48.75 | +2.24% | 1.68 | 5.29% |
| 2025-08-08 | 47.33 | 47.95 | 46.40 | 47.68 | +0.76% | 1.39 | 4.49% |
| 2025-08-07 | 47.32 | 48.10 | 47.02 | 47.32 | +0.02% | 1.44 | 4.61% |
| 2025-08-06 | 46.27 | 47.53 | 46.10 | 47.31 | +2.49% | 1.44 | 4.67% |
| 2025-08-05 | 46.71 | 46.93 | 45.97 | 46.16 | -1.28% | 1.38 | 4.55% |
| 2025-08-04 | 46.60 | 47.40 | 46.30 | 46.76 | -0.55% | 1.20 | 3.92% |
| 2025-08-01 | 47.78 | 48.12 | 47.00 | 47.02 | -2.35% | 1.91 | 6.15% |
| 2025-07-31 | 46.00 | 48.80 | 45.97 | 48.15 | +3.77% | 3.14 | 10.07% |
| 2025-07-30 | 46.21 | 46.60 | 45.47 | 46.40 | +0.41% | 1.31 | 4.33% |
| 2025-07-29 | 45.62 | 46.65 | 44.73 | 46.21 | +1.29% | 1.97 | 6.56% |
| 2025-07-28 | 45.87 | 46.25 | 45.33 | 45.62 | -0.72% | 1.45 | 4.83% |
| 2025-07-25 | 44.60 | 46.70 | 44.33 | 45.95 | +4.22% | 3.17 | 10.55% |
| 2025-07-24 | 44.00 | 44.59 | 43.70 | 44.09 | -0.27% | 1.17 | 4.05% |
| 2025-07-23 | 43.50 | 44.66 | 43.23 | 44.21 | +1.54% | 1.64 | 5.66% |