亚光科技(300123)股票行情
亚光科技(300123)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 7.52 | 7.88 | 0.36 | 4.79% | 7.50 | 8.65 | 1703575 | 136870.12 | 17.03% | 267.00 |
| 2025-12-11 | 7.85 | 7.52 | -0.31 | -3.96% | 7.48 | 7.89 | 1100040 | 83621.54 | 11.00% | 79.00 |
| 2025-12-10 | 7.86 | 7.83 | -0.06 | -0.76% | 7.66 | 8.08 | 1302728 | 102430.67 | 13.02% | 64.00 |
| 2025-12-09 | 8.07 | 7.89 | -0.21 | -2.59% | 7.88 | 8.31 | 1612713 | 129657.92 | 16.12% | 140.00 |
| 2025-12-08 | 8.23 | 8.10 | 0.12 | 1.50% | 8.05 | 8.71 | 2293408 | 190570.62 | 22.92% | 129.00 |
| 2025-12-05 | 7.71 | 7.98 | 0.41 | 5.42% | 7.38 | 8.07 | 1970288 | 154787.09 | 19.69% | 133.00 |
| 2025-12-04 | 7.67 | 7.57 | -0.33 | -4.18% | 7.51 | 7.91 | 1648000 | 126365.15 | 16.47% | 190.00 |
| 2025-12-03 | 8.12 | 7.90 | -0.59 | -6.95% | 7.82 | 8.22 | 2326016 | 185785.86 | 23.25% | 135.00 |
| 2025-12-02 | 7.88 | 8.49 | 0.69 | 8.85% | 7.58 | 8.95 | 3461170 | 284606.62 | 34.60% | 371.00 |
| 2025-12-01 | 8.00 | 7.80 | 0.31 | 4.14% | 7.75 | 8.72 | 3211066 | 259924.09 | 32.10% | 16.00 |
| 2025-11-28 | 6.63 | 7.49 | 0.89 | 13.48% | 6.60 | 7.68 | 2813002 | 205384.05 | 28.12% | 29.00 |
| 2025-11-27 | 6.75 | 6.60 | -0.28 | -4.07% | 6.59 | 6.80 | 1035179 | 68919.42 | 10.35% | 153.00 |
| 2025-11-26 | 7.13 | 6.88 | -0.30 | -4.18% | 6.79 | 7.13 | 1473772 | 101822.78 | 14.73% | 64.00 |
| 2025-11-25 | 7.10 | 7.18 | -0.23 | -3.10% | 6.92 | 7.36 | 2157302 | 154629.16 | 21.56% | 77.00 |
| 2025-11-24 | 7.14 | 7.41 | 0.39 | 5.56% | 7.02 | 7.58 | 2415071 | 175545.64 | 24.14% | 344.00 |
| 2025-11-21 | 6.80 | 7.02 | 0.10 | 1.45% | 6.66 | 7.24 | 2315369 | 161418.42 | 23.14% | 38.00 |
| 2025-11-20 | 7.00 | 6.92 | -0.36 | -4.95% | 6.80 | 7.24 | 2427091 | 169632.72 | 24.26% | 147.00 |
| 2025-11-19 | 6.05 | 7.28 | 1.21 | 19.93% | 6.04 | 7.28 | 2496089 | 175776.67 | 24.95% | 0.00 |
| 2025-11-18 | 6.15 | 6.07 | -0.15 | -2.41% | 6.05 | 6.19 | 353955 | 21530.33 | 3.54% | 5.00 |
| 2025-11-17 | 6.08 | 6.22 | 0.26 | 4.36% | 6.05 | 6.24 | 717713 | 44368.48 | 7.17% | 10.00 |
| 2025-11-14 | 5.94 | 5.96 | 0.01 | 0.17% | 5.91 | 6.05 | 257826 | 15460.73 | 2.58% | 244.00 |
| 2025-11-13 | 5.93 | 5.95 | 0.04 | 0.68% | 5.89 | 5.99 | 192863 | 11477.23 | 1.93% | 0.00 |
| 2025-11-12 | 5.94 | 5.91 | -0.05 | -0.84% | 5.80 | 5.95 | 282085 | 16564.06 | 2.82% | 43.00 |
| 2025-11-11 | 6.01 | 5.96 | -0.05 | -0.83% | 5.95 | 6.04 | 195746 | 11715.29 | 1.96% | 0.00 |
| 2025-11-10 | 6.04 | 6.01 | 0.02 | 0.33% | 5.97 | 6.09 | 200927 | 12098.06 | 2.01% | 0.00 |
| 2025-11-07 | 5.93 | 5.99 | 0.02 | 0.34% | 5.92 | 6.03 | 208011 | 12453.33 | 2.08% | 0.00 |
| 2025-11-06 | 6.00 | 5.97 | -0.05 | -0.83% | 5.93 | 6.02 | 201852 | 12038.70 | 2.02% | 0.00 |
| 2025-11-05 | 5.94 | 6.02 | 0.02 | 0.33% | 5.91 | 6.04 | 190685 | 11429.30 | 1.91% | 70.00 |
| 2025-11-04 | 6.05 | 6.00 | -0.08 | -1.32% | 5.95 | 6.07 | 223790 | 13413.64 | 2.24% | 0.00 |
| 2025-11-03 | 5.98 | 6.08 | 0.17 | 2.88% | 5.94 | 6.09 | 357786 | 21537.89 | 3.58% | 0.00 |
| 2025-10-31 | 5.92 | 5.91 | -0.03 | -0.51% | 5.87 | 5.94 | 205024 | 12129.48 | 2.05% | 0.00 |
| 2025-10-30 | 5.92 | 5.94 | -0.13 | -2.14% | 5.87 | 6.04 | 347582 | 20590.04 | 3.47% | 0.00 |
| 2025-10-29 | 6.16 | 6.07 | -0.09 | -1.46% | 6.03 | 6.16 | 348553 | 21153.08 | 3.48% | 0.00 |
| 2025-10-28 | 5.94 | 6.16 | 0.20 | 3.36% | 5.94 | 6.22 | 575671 | 35264.13 | 5.75% | 0.00 |
| 2025-10-27 | 5.88 | 5.96 | 0.06 | 1.02% | 5.86 | 5.97 | 248606 | 14716.97 | 2.49% | 8.00 |
| 2025-10-24 | 5.95 | 5.90 | 0.10 | 1.72% | 5.88 | 6.10 | 387228 | 23168.81 | 3.87% | 10.00 |
| 2025-10-23 | 5.80 | 5.80 | -0.01 | -0.17% | 5.68 | 5.82 | 149751 | 8585.77 | 1.50% | 0.00 |
| 2025-10-22 | 5.80 | 5.81 | -0.02 | -0.34% | 5.77 | 5.87 | 104627 | 6089.41 | 1.05% | 0.00 |
| 2025-10-21 | 5.78 | 5.83 | 0.05 | 0.87% | 5.75 | 5.83 | 122819 | 7129.87 | 1.23% | 0.00 |
| 2025-10-20 | 5.66 | 5.78 | 0.17 | 3.03% | 5.66 | 5.81 | 155639 | 8936.26 | 1.56% | 0.00 |
| 2025-10-17 | 5.78 | 5.61 | -0.17 | -2.94% | 5.61 | 5.83 | 169035 | 9655.52 | 1.69% | 0.00 |
| 2025-10-16 | 5.88 | 5.78 | -0.11 | -1.87% | 5.78 | 5.92 | 150437 | 8773.17 | 1.50% | 0.00 |
| 2025-10-15 | 5.87 | 5.89 | 0.00 | 0.00% | 5.80 | 5.94 | 144830 | 8500.51 | 1.45% | 0.00 |
| 2025-10-14 | 6.00 | 5.89 | -0.09 | -1.51% | 5.88 | 6.06 | 215635 | 12867.80 | 2.16% | 7.00 |
| 2025-10-13 | 5.76 | 5.98 | 0.07 | 1.18% | 5.66 | 5.98 | 225862 | 13301.88 | 2.26% | 0.00 |
| 2025-10-10 | 5.93 | 5.91 | -0.06 | -1.01% | 5.89 | 5.98 | 179234 | 10621.87 | 1.79% | 0.00 |
| 2025-10-09 | 5.94 | 5.97 | 0.03 | 0.51% | 5.88 | 5.98 | 204616 | 12159.56 | 2.05% | 0.00 |
| 2025-09-30 | 5.80 | 5.94 | 0.12 | 2.06% | 5.80 | 5.98 | 228500 | 13529.28 | 2.28% | 0.00 |
| 2025-09-29 | 5.77 | 5.82 | 0.01 | 0.17% | 5.62 | 5.85 | 225739 | 12976.37 | 2.26% | 0.00 |
| 2025-09-26 | 5.84 | 5.81 | -0.07 | -1.19% | 5.76 | 5.91 | 222183 | 12928.05 | 2.22% | 0.00 |
| 2025-09-25 | 6.00 | 5.88 | -0.14 | -2.33% | 5.87 | 6.01 | 228150 | 13518.90 | 2.28% | 0.00 |
| 2025-09-24 | 5.80 | 6.02 | 0.19 | 3.26% | 5.75 | 6.02 | 229162 | 13585.04 | 2.29% | 0.00 |
| 2025-09-23 | 6.00 | 5.83 | -0.19 | -3.16% | 5.72 | 6.00 | 277091 | 16102.68 | 2.77% | 0.00 |
| 2025-09-22 | 5.91 | 6.02 | 0.09 | 1.52% | 5.82 | 6.03 | 245657 | 14550.74 | 2.46% | 0.00 |
| 2025-09-19 | 6.07 | 5.93 | -0.16 | -2.63% | 5.91 | 6.16 | 314243 | 18871.10 | 3.14% | 0.00 |
| 2025-09-18 | 6.19 | 6.09 | -0.10 | -1.62% | 6.06 | 6.23 | 300913 | 18516.49 | 3.01% | 0.00 |
| 2025-09-17 | 6.20 | 6.19 | -0.04 | -0.64% | 6.16 | 6.21 | 183029 | 11308.16 | 1.83% | 0.00 |
| 2025-09-16 | 6.18 | 6.23 | 0.05 | 0.81% | 6.12 | 6.24 | 219866 | 13577.32 | 2.20% | 0.00 |
| 2025-09-15 | 6.28 | 6.18 | -0.05 | -0.80% | 6.16 | 6.30 | 193843 | 12035.26 | 1.94% | 0.00 |
| 2025-09-12 | 6.25 | 6.23 | -0.05 | -0.80% | 6.22 | 6.29 | 223193 | 13957.61 | 2.23% | 0.00 |
| 2025-09-11 | 6.23 | 6.28 | 0.06 | 0.96% | 6.12 | 6.28 | 222620 | 13837.25 | 2.23% | 0.00 |
| 2025-09-10 | 6.22 | 6.22 | -0.01 | -0.16% | 6.20 | 6.30 | 173869 | 10839.70 | 1.74% | 0.00 |
| 2025-09-09 | 6.41 | 6.23 | -0.13 | -2.04% | 6.22 | 6.42 | 256119 | 16180.84 | 2.56% | 0.00 |
| 2025-09-08 | 6.25 | 6.36 | 0.18 | 2.91% | 6.21 | 6.37 | 326759 | 20541.86 | 3.27% | 0.00 |
| 2025-09-05 | 6.12 | 6.18 | 0.05 | 0.82% | 6.08 | 6.20 | 282365 | 17334.96 | 2.82% | 0.00 |
| 2025-09-04 | 6.40 | 6.13 | -0.27 | -4.22% | 6.02 | 6.42 | 438432 | 27388.96 | 4.38% | 0.00 |
| 2025-09-03 | 6.70 | 6.40 | -0.34 | -5.04% | 6.37 | 6.71 | 518282 | 33899.28 | 5.18% | 0.00 |
| 2025-09-02 | 6.86 | 6.74 | -0.13 | -1.89% | 6.43 | 6.87 | 763339 | 50458.90 | 7.63% | 0.00 |
| 2025-09-01 | 6.85 | 6.87 | 0.00 | 0.00% | 6.76 | 6.97 | 471447 | 32265.37 | 4.71% | 1.00 |
| 2025-08-29 | 6.91 | 6.87 | -0.11 | -1.58% | 6.86 | 7.10 | 778102 | 54135.46 | 7.78% | 9.00 |
| 2025-08-28 | 6.76 | 6.98 | 0.28 | 4.18% | 6.68 | 7.06 | 1036335 | 71677.69 | 10.36% | 45.00 |
| 2025-08-27 | 6.93 | 6.70 | -0.27 | -3.87% | 6.70 | 6.98 | 546102 | 37545.57 | 5.46% | 0.00 |
| 2025-08-26 | 7.06 | 6.97 | -0.01 | -0.14% | 6.95 | 7.15 | 619867 | 43508.45 | 6.20% | 5.00 |
| 2025-08-25 | 6.96 | 6.98 | 0.16 | 2.35% | 6.82 | 7.00 | 821863 | 56873.81 | 8.22% | 0.00 |
| 2025-08-22 | 6.74 | 6.82 | 0.10 | 1.49% | 6.67 | 6.82 | 467052 | 31522.60 | 4.67% | 22.00 |
| 2025-08-21 | 6.75 | 6.72 | -0.03 | -0.44% | 6.69 | 6.82 | 436500 | 29499.75 | 4.36% | 0.00 |
| 2025-08-20 | 6.78 | 6.75 | -0.03 | -0.44% | 6.65 | 6.78 | 393234 | 26418.90 | 3.93% | 5.00 |
| 2025-08-19 | 6.82 | 6.78 | -0.05 | -0.73% | 6.68 | 6.83 | 406464 | 27477.54 | 4.06% | 7.00 |
| 2025-08-18 | 6.63 | 6.83 | 0.23 | 3.48% | 6.63 | 6.94 | 810255 | 55264.31 | 8.10% | 5.00 |
| 2025-08-15 | 6.47 | 6.60 | 0.13 | 2.01% | 6.43 | 6.62 | 400502 | 26130.74 | 4.00% | 50.00 |
深证大盘股票行情在线 K线走势图
亚光科技(300123)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
