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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 41.04 | 41.88 | 40.80 | 41.45 | +1.15% | 0.91 | 3.36% |
| 2025-11-18 | 41.30 | 41.63 | 40.77 | 40.98 | -0.73% | 0.63 | 2.34% |
| 2025-11-17 | 40.92 | 42.23 | 40.63 | 41.28 | +1.50% | 1.15 | 4.23% |
| 2025-11-14 | 41.04 | 41.41 | 40.67 | 40.67 | -0.47% | 0.43 | 1.58% |
| 2025-11-13 | 41.19 | 41.19 | 40.54 | 40.86 | +0.29% | 0.39 | 1.45% |
| 2025-11-12 | 41.44 | 41.45 | 40.41 | 40.74 | -1.69% | 0.63 | 2.37% |
| 2025-11-11 | 40.36 | 42.10 | 40.12 | 41.44 | +2.65% | 1.26 | 4.68% |
| 2025-11-10 | 39.91 | 40.75 | 39.71 | 40.37 | +1.08% | 0.53 | 2.00% |
| 2025-11-07 | 39.99 | 40.48 | 39.85 | 39.94 | -0.12% | 0.49 | 1.86% |
| 2025-11-06 | 40.00 | 40.35 | 39.80 | 39.99 | -0.22% | 0.56 | 2.15% |
| 2025-11-05 | 40.09 | 41.25 | 39.93 | 40.08 | -0.91% | 0.72 | 2.71% |
| 2025-11-04 | 41.74 | 41.74 | 40.15 | 40.45 | -3.11% | 0.96 | 3.60% |
| 2025-11-03 | 42.46 | 42.60 | 41.52 | 41.75 | -1.79% | 0.91 | 3.33% |
| 2025-10-31 | 41.27 | 43.10 | 40.13 | 42.51 | +3.18% | 1.89 | 6.84% |
| 2025-10-30 | 39.35 | 43.03 | 39.23 | 41.20 | +2.51% | 2.36 | 8.70% |
| 2025-10-29 | 40.05 | 40.36 | 39.34 | 40.19 | +0.25% | 0.63 | 2.41% |
| 2025-10-28 | 40.40 | 40.83 | 39.96 | 40.09 | -0.52% | 0.44 | 1.66% |
| 2025-10-27 | 40.46 | 40.68 | 40.25 | 40.30 | -0.27% | 0.39 | 1.46% |
| 2025-10-24 | 40.24 | 40.79 | 40.06 | 40.41 | +0.12% | 0.39 | 1.48% |
| 2025-10-23 | 40.38 | 40.42 | 39.81 | 40.36 | -0.17% | 0.43 | 1.65% |