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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 40.17 | 40.97 | 40.00 | 40.43 | +0.65% | 0.51 | 1.91% |
| 2025-10-21 | 40.30 | 40.43 | 39.86 | 40.17 | +0.15% | 0.36 | 1.38% |
| 2025-10-20 | 39.72 | 40.20 | 39.63 | 40.11 | +2.40% | 0.56 | 2.15% |
| 2025-10-17 | 40.34 | 40.48 | 39.17 | 39.17 | -2.90% | 0.57 | 2.17% |
| 2025-10-16 | 40.95 | 41.26 | 40.25 | 40.34 | -2.02% | 0.50 | 1.87% |
| 2025-10-15 | 41.51 | 41.60 | 40.71 | 41.17 | +0.07% | 0.71 | 2.62% |
| 2025-10-14 | 42.67 | 43.10 | 41.00 | 41.14 | -3.56% | 0.69 | 2.50% |
| 2025-10-13 | 41.30 | 43.20 | 40.60 | 42.66 | +0.38% | 0.89 | 3.22% |
| 2025-10-10 | 42.44 | 43.30 | 42.22 | 42.50 | +0.40% | 0.80 | 2.87% |
| 2025-10-09 | 42.22 | 43.01 | 41.70 | 42.33 | +0.52% | 0.67 | 2.41% |
| 2025-09-30 | 42.19 | 42.50 | 41.96 | 42.11 | +0.29% | 0.48 | 1.74% |
| 2025-09-29 | 42.16 | 42.49 | 41.41 | 41.99 | -0.40% | 0.55 | 2.00% |
| 2025-09-26 | 41.75 | 42.94 | 41.38 | 42.16 | +1.18% | 0.92 | 3.32% |
| 2025-09-25 | 42.20 | 42.33 | 41.41 | 41.67 | -1.09% | 0.61 | 2.24% |
| 2025-09-24 | 41.30 | 42.25 | 41.10 | 42.13 | +1.74% | 0.96 | 3.51% |
| 2025-09-23 | 42.44 | 42.68 | 40.37 | 41.41 | -2.06% | 0.94 | 3.50% |
| 2025-09-22 | 43.00 | 43.12 | 41.93 | 42.28 | -1.33% | 0.76 | 2.72% |
| 2025-09-19 | 43.34 | 43.60 | 42.38 | 42.85 | -1.06% | 0.91 | 3.24% |
| 2025-09-18 | 44.02 | 44.22 | 42.88 | 43.31 | -1.99% | 1.06 | 3.68% |
| 2025-09-17 | 44.25 | 45.28 | 44.05 | 44.19 | +0.45% | 0.89 | 3.03% |