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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 39.97 | 40.45 | 39.56 | 39.88 | -0.23% | 0.70 | 2.24% |
| 2026-04-20 | 39.71 | 41.28 | 39.06 | 39.97 | +0.65% | 1.19 | 3.81% |
| 2026-04-17 | 41.00 | 41.26 | 39.45 | 39.71 | -3.59% | 1.20 | 3.85% |
| 2026-04-16 | 41.30 | 41.65 | 40.91 | 41.19 | +0.05% | 0.81 | 2.53% |
| 2026-04-15 | 40.91 | 41.56 | 40.46 | 41.17 | +0.46% | 0.96 | 3.02% |
| 2026-04-14 | 41.08 | 41.46 | 40.40 | 40.98 | +0.56% | 0.94 | 2.96% |
| 2026-04-13 | 40.00 | 41.80 | 39.86 | 40.75 | +1.27% | 1.46 | 4.59% |
| 2026-04-10 | 39.63 | 40.50 | 39.20 | 40.24 | +1.93% | 0.76 | 2.44% |
| 2026-04-09 | 39.76 | 40.38 | 39.19 | 39.48 | -1.32% | 0.62 | 2.00% |
| 2026-04-08 | 39.88 | 40.50 | 39.50 | 40.01 | +1.94% | 1.01 | 3.25% |
| 2026-04-07 | 38.35 | 40.08 | 37.88 | 39.25 | +2.67% | 0.95 | 3.09% |
| 2026-04-03 | 38.96 | 39.40 | 37.50 | 38.23 | -1.47% | 1.08 | 3.61% |
| 2026-04-02 | 40.99 | 41.08 | 38.38 | 38.80 | -5.13% | 1.42 | 4.66% |
| 2026-04-01 | 41.46 | 41.87 | 40.66 | 40.90 | +1.11% | 1.11 | 3.48% |
| 2026-03-31 | 42.25 | 42.25 | 40.41 | 40.45 | -3.28% | 0.92 | 2.89% |
| 2026-03-30 | 41.64 | 42.54 | 41.05 | 41.82 | -1.92% | 1.12 | 3.45% |
| 2026-03-27 | 41.76 | 43.00 | 41.70 | 42.64 | +1.28% | 1.29 | 3.91% |
| 2026-03-26 | 42.53 | 43.72 | 41.92 | 42.10 | -1.98% | 1.17 | 3.53% |
| 2026-03-25 | 42.29 | 43.75 | 42.03 | 42.95 | +2.16% | 1.73 | 5.18% |
| 2026-03-24 | 40.66 | 42.18 | 40.41 | 42.04 | +6.05% | 1.60 | 4.97% |