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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 43.35 | 44.04 | 43.17 | 43.54 | +0.32% | 0.93 | 3.26% |
| 2025-07-21 | 43.14 | 44.19 | 43.13 | 43.40 | +0.12% | 1.06 | 3.69% |
| 2025-07-18 | 44.33 | 44.55 | 42.86 | 43.35 | -1.75% | 1.38 | 4.85% |
| 2025-07-17 | 43.65 | 44.25 | 43.44 | 44.12 | +0.94% | 0.79 | 2.73% |
| 2025-07-16 | 43.50 | 44.36 | 43.33 | 43.71 | +0.48% | 0.95 | 3.30% |
| 2025-07-15 | 43.89 | 44.48 | 43.26 | 43.50 | -0.66% | 0.74 | 2.57% |
| 2025-07-14 | 42.95 | 44.13 | 42.80 | 43.79 | +1.86% | 0.97 | 3.39% |
| 2025-07-11 | 44.20 | 44.20 | 41.64 | 42.99 | -3.57% | 1.60 | 5.73% |
| 2025-07-10 | 43.51 | 44.75 | 43.31 | 44.58 | +2.46% | 0.97 | 3.35% |
| 2025-07-09 | 44.02 | 44.18 | 43.38 | 43.51 | -1.16% | 0.86 | 3.01% |
| 2025-07-08 | 43.95 | 44.61 | 43.58 | 44.02 | +0.92% | 0.84 | 2.91% |
| 2025-07-07 | 43.88 | 44.03 | 43.43 | 43.62 | -0.59% | 0.63 | 2.20% |
| 2025-07-04 | 45.03 | 45.27 | 43.80 | 43.88 | -3.09% | 1.06 | 3.64% |
| 2025-07-03 | 44.98 | 45.50 | 44.65 | 45.28 | +0.71% | 0.91 | 3.08% |
| 2025-07-02 | 45.60 | 45.92 | 44.51 | 44.96 | -1.19% | 1.32 | 4.47% |
| 2025-07-01 | 45.05 | 45.78 | 44.60 | 45.50 | +1.34% | 1.49 | 5.02% |
| 2025-06-30 | 44.10 | 45.19 | 43.99 | 44.90 | +2.32% | 1.25 | 4.26% |
| 2025-06-27 | 44.56 | 44.59 | 43.67 | 43.88 | -0.88% | 0.91 | 3.16% |
| 2025-06-26 | 44.08 | 45.10 | 43.61 | 44.27 | +0.73% | 1.50 | 5.14% |
| 2025-06-25 | 44.13 | 44.25 | 43.38 | 43.95 | +0.09% | 1.23 | 4.28% |