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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 42.82 | 44.26 | 42.82 | 43.91 | +1.83% | 1.61 | 5.61% |
| 2025-06-23 | 45.59 | 46.41 | 42.86 | 43.12 | -7.07% | 2.76 | 9.61% |
| 2025-06-20 | 46.25 | 47.14 | 45.83 | 46.40 | -0.28% | 1.15 | 3.77% |
| 2025-06-19 | 48.05 | 49.33 | 46.15 | 46.53 | -3.90% | 2.11 | 6.78% |
| 2025-06-18 | 50.53 | 50.53 | 48.06 | 48.42 | -4.31% | 2.48 | 7.72% |
| 2025-06-17 | 49.50 | 50.99 | 49.00 | 50.60 | +3.16% | 3.72 | 11.33% |
| 2025-06-16 | 48.01 | 49.22 | 47.34 | 49.05 | +1.62% | 2.41 | 7.62% |
| 2025-06-13 | 47.07 | 49.39 | 46.17 | 48.27 | +2.61% | 3.47 | 11.01% |
| 2025-06-12 | 46.20 | 48.28 | 45.81 | 47.04 | +1.88% | 1.88 | 6.06% |
| 2025-06-11 | 46.00 | 46.48 | 45.70 | 46.17 | +0.02% | 0.87 | 2.87% |
| 2025-06-10 | 46.39 | 47.50 | 45.45 | 46.16 | -0.58% | 1.72 | 5.65% |
| 2025-06-09 | 45.77 | 47.24 | 45.50 | 46.43 | +1.38% | 1.23 | 4.02% |
| 2025-06-06 | 45.51 | 46.44 | 44.88 | 45.80 | +0.64% | 1.36 | 4.54% |
| 2025-06-05 | 46.71 | 47.12 | 45.23 | 45.51 | -3.91% | 2.43 | 8.07% |
| 2025-06-04 | 45.60 | 49.74 | 44.00 | 47.36 | +4.32% | 4.02 | 12.99% |
| 2025-06-03 | 47.08 | 47.99 | 44.11 | 45.40 | -6.20% | 2.62 | 8.79% |
| 2025-05-30 | 48.67 | 49.27 | 47.67 | 48.40 | -0.55% | 1.03 | 3.27% |
| 2025-05-29 | 47.50 | 50.45 | 47.50 | 48.67 | +1.48% | 1.92 | 5.94% |
| 2025-05-28 | 47.40 | 48.98 | 47.29 | 47.96 | +1.03% | 1.06 | 3.34% |
| 2025-05-27 | 48.32 | 48.35 | 46.99 | 47.47 | -1.27% | 0.98 | 3.14% |