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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 35.23 | 35.40 | 34.41 | 35.25 | +0.06% | 0.33 | 1.43% |
| 2025-12-16 | 35.35 | 35.75 | 35.01 | 35.23 | -1.12% | 0.29 | 1.27% |
| 2025-12-15 | 36.20 | 36.45 | 35.63 | 35.63 | -2.46% | 0.49 | 2.07% |
| 2025-12-12 | 36.41 | 37.02 | 36.15 | 36.53 | -0.14% | 0.32 | 1.33% |
| 2025-12-11 | 37.53 | 37.53 | 36.58 | 36.58 | -2.24% | 0.40 | 1.67% |
| 2025-12-10 | 37.73 | 37.80 | 37.30 | 37.42 | -0.69% | 0.31 | 1.27% |
| 2025-12-09 | 38.39 | 38.92 | 37.64 | 37.68 | -1.82% | 0.39 | 1.55% |
| 2025-12-08 | 38.47 | 39.28 | 38.09 | 38.38 | +0.29% | 0.46 | 1.79% |
| 2025-12-05 | 38.27 | 38.38 | 37.81 | 38.27 | 0.00% | 0.29 | 1.18% |
| 2025-12-04 | 38.87 | 39.07 | 38.13 | 38.27 | -2.05% | 0.41 | 1.64% |
| 2025-12-03 | 39.08 | 39.20 | 38.60 | 39.07 | +0.03% | 0.34 | 1.32% |
| 2025-12-02 | 39.57 | 39.99 | 39.04 | 39.06 | -1.26% | 0.31 | 1.21% |
| 2025-12-01 | 39.48 | 39.90 | 39.00 | 39.56 | +0.38% | 0.45 | 1.74% |
| 2025-11-28 | 38.49 | 39.86 | 38.49 | 39.41 | +1.21% | 0.51 | 1.97% |
| 2025-11-27 | 38.01 | 39.17 | 38.01 | 38.94 | +0.85% | 0.38 | 1.51% |
| 2025-11-26 | 38.58 | 39.27 | 38.28 | 38.61 | +0.57% | 0.48 | 1.90% |
| 2025-11-25 | 38.00 | 38.88 | 37.80 | 38.39 | +1.70% | 0.44 | 1.73% |
| 2025-11-24 | 38.30 | 38.38 | 37.28 | 37.75 | 0.00% | 0.60 | 2.42% |
| 2025-11-21 | 40.13 | 40.36 | 37.36 | 37.75 | -6.30% | 1.18 | 4.67% |
| 2025-11-20 | 41.51 | 42.19 | 40.20 | 40.29 | -2.80% | 0.93 | 3.46% |