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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 44.60 | 44.85 | 43.30 | 43.99 | -1.41% | 1.12 | 3.91% |
| 2025-09-15 | 44.75 | 45.12 | 44.44 | 44.62 | -1.00% | 0.72 | 2.46% |
| 2025-09-12 | 45.50 | 45.89 | 44.75 | 45.07 | -0.92% | 0.90 | 3.02% |
| 2025-09-11 | 45.01 | 45.79 | 44.51 | 45.49 | +0.46% | 0.99 | 3.33% |
| 2025-09-10 | 44.33 | 45.41 | 44.33 | 45.28 | +1.46% | 0.83 | 2.81% |
| 2025-09-09 | 46.23 | 46.27 | 44.45 | 44.63 | -2.64% | 0.78 | 2.65% |
| 2025-09-08 | 44.31 | 46.58 | 44.07 | 45.84 | +3.41% | 1.55 | 5.15% |
| 2025-09-05 | 44.07 | 44.79 | 43.60 | 44.33 | +0.61% | 0.90 | 3.10% |
| 2025-09-04 | 44.45 | 44.94 | 43.37 | 44.06 | -1.17% | 0.93 | 3.19% |
| 2025-09-03 | 45.57 | 45.98 | 44.36 | 44.58 | -2.02% | 0.74 | 2.51% |
| 2025-09-02 | 46.93 | 47.11 | 45.00 | 45.50 | -3.44% | 1.40 | 4.66% |
| 2025-09-01 | 48.36 | 48.76 | 46.67 | 47.12 | -2.56% | 1.87 | 6.04% |
| 2025-08-29 | 46.97 | 49.50 | 46.58 | 48.36 | +3.20% | 2.74 | 8.60% |
| 2025-08-28 | 47.67 | 48.22 | 45.50 | 46.86 | -2.42% | 2.57 | 8.40% |
| 2025-08-27 | 49.01 | 50.19 | 47.01 | 48.02 | -4.51% | 3.67 | 11.51% |
| 2025-08-26 | 49.98 | 50.72 | 49.44 | 50.29 | +0.66% | 2.21 | 6.72% |
| 2025-08-25 | 48.21 | 51.88 | 48.21 | 49.96 | +3.82% | 3.77 | 11.42% |
| 2025-08-22 | 47.89 | 48.20 | 47.63 | 48.12 | +0.50% | 1.28 | 4.06% |
| 2025-08-21 | 48.91 | 49.59 | 47.56 | 47.88 | -2.03% | 1.77 | 5.58% |
| 2025-08-20 | 48.90 | 49.29 | 48.38 | 48.87 | -0.43% | 1.11 | 3.46% |