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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 41.00 | 41.43 | 39.32 | 39.64 | -5.39% | 1.69 | 5.39% |
| 2026-03-20 | 44.67 | 44.89 | 41.85 | 41.90 | -6.68% | 2.92 | 8.72% |
| 2026-03-19 | 45.30 | 46.34 | 44.60 | 44.90 | -2.73% | 2.89 | 8.20% |
| 2026-03-18 | 49.59 | 50.25 | 45.50 | 46.16 | -0.94% | 4.43 | 12.01% |
| 2026-03-17 | 46.20 | 47.28 | 44.10 | 46.60 | -3.68% | 4.62 | 13.11% |
| 2026-03-16 | 42.85 | 50.00 | 42.50 | 48.38 | +11.27% | 6.54 | 18.05% |
| 2026-03-13 | 42.64 | 43.50 | 41.80 | 43.48 | +2.26% | 2.72 | 8.13% |
| 2026-03-12 | 40.71 | 44.40 | 40.60 | 42.52 | +4.22% | 3.92 | 11.78% |
| 2026-03-11 | 41.73 | 42.17 | 40.75 | 40.80 | -1.45% | 2.13 | 6.63% |
| 2026-03-10 | 41.30 | 42.88 | 40.55 | 41.40 | +0.24% | 2.53 | 7.79% |
| 2026-03-09 | 40.09 | 42.30 | 39.77 | 41.30 | +2.28% | 3.41 | 10.70% |
| 2026-03-06 | 35.56 | 42.00 | 35.49 | 40.38 | +13.78% | 3.49 | 11.37% |
| 2026-03-05 | 35.88 | 36.08 | 35.22 | 35.49 | -0.03% | 0.40 | 1.45% |
| 2026-03-04 | 35.70 | 36.22 | 35.33 | 35.50 | -1.06% | 0.52 | 1.86% |
| 2026-03-03 | 37.10 | 37.60 | 35.73 | 35.88 | -3.81% | 0.66 | 2.32% |
| 2026-03-02 | 37.90 | 38.16 | 36.68 | 37.30 | -0.80% | 0.82 | 2.84% |
| 2026-02-27 | 38.17 | 38.23 | 37.50 | 37.60 | -1.49% | 0.62 | 2.12% |
| 2026-02-26 | 38.00 | 38.63 | 37.85 | 38.17 | +0.21% | 0.38 | 1.29% |
| 2026-02-25 | 38.22 | 38.38 | 37.66 | 38.09 | +0.13% | 0.43 | 1.45% |
| 2026-02-24 | 37.59 | 38.10 | 37.48 | 38.04 | +2.01% | 0.51 | 1.74% |