亚康股份(301085)股票行情 亚康股份股票行情 301085股票行情_爱股网
亚康股份(301085)股票行情
亚康股份(301085)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 |
|---|
| 2025-10-28 | 52.65 | 53.41 | 0.67 | 1.27% | 52.31 | 53.83 | 11100 | 5918.22 | 1.88% | 0.00 |
| 2025-10-27 | 52.97 | 52.74 | 0.43 | 0.82% | 52.14 | 53.00 | 9562 | 5030.51 | 1.62% | 0.00 |
| 2025-10-24 | 51.76 | 52.31 | 0.62 | 1.20% | 51.69 | 52.50 | 9280 | 4842.66 | 1.58% | 0.00 |
| 2025-10-23 | 51.88 | 51.69 | 0.02 | 0.04% | 50.75 | 51.88 | 8474 | 4334.08 | 1.44% | 0.00 |
| 2025-10-22 | 52.08 | 51.67 | -0.50 | -0.96% | 51.53 | 52.27 | 6065 | 3143.63 | 1.03% | 0.00 |
| 2025-10-21 | 52.31 | 52.17 | 0.19 | 0.37% | 51.75 | 52.31 | 6549 | 3410.75 | 1.11% | 0.00 |
| 2025-10-20 | 51.59 | 51.98 | 1.12 | 2.20% | 51.50 | 52.15 | 9334 | 4837.34 | 1.58% | 0.00 |
| 2025-10-17 | 53.00 | 50.86 | -1.90 | -3.60% | 50.80 | 53.25 | 11578 | 5997.06 | 1.97% | 0.00 |
| 2025-10-16 | 53.62 | 52.76 | -1.15 | -2.13% | 52.58 | 53.85 | 9510 | 5037.86 | 1.61% | 0.00 |
| 2025-10-15 | 53.15 | 53.91 | 0.75 | 1.41% | 52.30 | 53.92 | 9904 | 5287.12 | 1.68% | 0.00 |
| 2025-10-14 | 55.00 | 53.16 | -1.82 | -3.31% | 53.11 | 55.55 | 15071 | 8172.49 | 2.56% | 0.00 |
| 2025-10-13 | 53.00 | 54.98 | -0.68 | -1.22% | 52.23 | 55.14 | 15041 | 8149.87 | 2.55% | 0.00 |
| 2025-10-10 | 57.20 | 55.66 | -1.82 | -3.17% | 55.58 | 57.26 | 21814 | 12261.18 | 3.70% | 0.00 |
| 2025-10-09 | 57.50 | 57.48 | -0.10 | -0.17% | 56.96 | 58.17 | 16739 | 9637.71 | 2.84% | 0.00 |
| 2025-09-30 | 57.89 | 57.58 | -0.25 | -0.43% | 57.58 | 58.93 | 16967 | 9861.79 | 2.88% | 0.00 |
| 2025-09-29 | 57.71 | 57.83 | 0.05 | 0.09% | 57.03 | 58.20 | 12762 | 7359.05 | 2.17% | 0.00 |
| 2025-09-26 | 59.68 | 57.78 | -2.37 | -3.94% | 57.68 | 60.10 | 22315 | 13093.02 | 3.79% | 0.00 |
| 2025-09-25 | 59.21 | 60.15 | 1.07 | 1.81% | 58.91 | 61.96 | 34649 | 21049.02 | 5.88% | 0.00 |
| 2025-09-24 | 57.70 | 59.08 | 1.18 | 2.04% | 56.66 | 59.14 | 16820 | 9822.57 | 2.86% | 0.00 |
| 2025-09-23 | 59.16 | 57.90 | -1.15 | -1.95% | 56.00 | 59.25 | 21975 | 12613.04 | 3.73% | 0.00 |
| 2025-09-22 | 58.56 | 59.05 | 0.54 | 0.92% | 58.50 | 59.55 | 15280 | 9032.48 | 2.59% | 0.00 |
| 2025-09-19 | 59.61 | 58.51 | -1.25 | -2.09% | 58.40 | 60.98 | 21922 | 12995.69 | 3.72% | 0.00 |
| 2025-09-18 | 59.34 | 59.76 | 0.12 | 0.20% | 59.12 | 62.30 | 39421 | 23896.38 | 6.69% | 0.00 |
| 2025-09-17 | 59.98 | 59.64 | -0.46 | -0.77% | 59.06 | 60.59 | 19139 | 11408.30 | 3.25% | 0.00 |
| 2025-09-16 | 59.00 | 60.10 | 0.93 | 1.57% | 58.70 | 60.10 | 19551 | 11651.43 | 3.32% | 6.00 |
| 2025-09-15 | 59.26 | 59.17 | -0.43 | -0.72% | 58.38 | 60.20 | 18822 | 11121.07 | 3.20% | 0.00 |
| 2025-09-12 | 59.17 | 59.60 | 0.56 | 0.95% | 59.08 | 61.00 | 24963 | 15014.10 | 4.24% | 3.00 |
| 2025-09-11 | 57.34 | 59.04 | 1.76 | 3.07% | 57.28 | 59.18 | 22398 | 13090.34 | 3.80% | 0.00 |
| 2025-09-10 | 57.52 | 57.28 | -0.35 | -0.61% | 56.88 | 58.27 | 17550 | 10096.99 | 2.98% | 0.00 |
| 2025-09-09 | 59.12 | 57.63 | -2.36 | -3.93% | 57.57 | 59.50 | 23591 | 13759.48 | 4.00% | 0.00 |
| 2025-09-08 | 60.28 | 59.99 | -0.18 | -0.30% | 58.94 | 60.28 | 19986 | 11915.29 | 3.39% | 0.00 |
| 2025-09-05 | 58.11 | 60.17 | 2.07 | 3.56% | 57.99 | 60.29 | 22511 | 13340.21 | 3.82% | 0.00 |
| 2025-09-04 | 60.12 | 58.10 | -1.77 | -2.96% | 57.20 | 60.38 | 24781 | 14649.72 | 4.21% | 0.00 |
| 2025-09-03 | 61.75 | 59.87 | -1.92 | -3.11% | 59.69 | 62.11 | 23603 | 14374.95 | 4.01% | 0.00 |
| 2025-09-02 | 64.59 | 61.79 | -3.34 | -5.13% | 61.13 | 64.88 | 39206 | 24534.53 | 6.66% | 4.00 |
| 2025-09-01 | 66.00 | 65.13 | 1.28 | 2.00% | 64.34 | 67.65 | 42340 | 27864.71 | 7.19% | 0.00 |
| 2025-08-29 | 65.25 | 63.85 | -1.78 | -2.71% | 63.44 | 65.88 | 34941 | 22349.99 | 5.93% | 0.00 |
| 2025-08-28 | 65.90 | 65.63 | -0.70 | -1.06% | 63.56 | 66.29 | 56964 | 36999.84 | 9.67% | 0.00 |
| 2025-08-27 | 68.05 | 66.33 | -1.71 | -2.51% | 66.29 | 69.69 | 50931 | 34732.33 | 8.65% | 0.00 |
| 2025-08-26 | 67.89 | 68.04 | -0.13 | -0.19% | 67.38 | 70.25 | 50045 | 34549.14 | 8.49% | 0.00 |
| 2025-08-25 | 71.33 | 68.17 | 0.21 | 0.31% | 67.90 | 71.94 | 83234 | 57622.01 | 14.13% | 0.00 |
| 2025-08-22 | 66.28 | 67.96 | 3.04 | 4.68% | 65.56 | 68.50 | 67135 | 44930.00 | 11.40% | 0.00 |
| 2025-08-21 | 65.99 | 64.92 | -1.44 | -2.17% | 64.60 | 66.77 | 35940 | 23515.18 | 6.10% | 0.00 |
| 2025-08-20 | 66.00 | 66.36 | 0.06 | 0.09% | 64.00 | 67.70 | 61648 | 40423.01 | 10.46% | 0.00 |
| 2025-08-19 | 63.80 | 66.30 | 2.34 | 3.66% | 63.38 | 67.80 | 88086 | 58015.99 | 14.95% | 0.00 |
| 2025-08-18 | 61.60 | 63.96 | 2.55 | 4.15% | 61.60 | 64.26 | 58535 | 37149.07 | 9.94% | 0.00 |
| 2025-08-15 | 60.63 | 61.41 | 0.53 | 0.87% | 60.50 | 61.94 | 24251 | 14913.00 | 4.12% | 0.00 |
| 2025-08-14 | 62.55 | 60.88 | -1.62 | -2.59% | 60.85 | 62.79 | 34533 | 21281.79 | 5.86% | 0.00 |
| 2025-08-13 | 61.78 | 62.50 | 0.71 | 1.15% | 61.11 | 63.25 | 43624 | 27233.01 | 7.40% | 0.00 |
| 2025-08-12 | 60.70 | 61.79 | 0.99 | 1.63% | 60.31 | 62.32 | 37168 | 22818.89 | 6.31% | 2.00 |
| 2025-08-11 | 59.60 | 60.80 | 0.90 | 1.50% | 59.58 | 61.32 | 24784 | 15063.95 | 4.21% | 0.00 |
| 2025-08-08 | 61.50 | 59.90 | -1.21 | -1.98% | 59.73 | 61.50 | 24754 | 14880.31 | 4.20% | 0.00 |
| 2025-08-07 | 61.49 | 61.11 | -0.39 | -0.63% | 60.56 | 61.75 | 20966 | 12819.42 | 3.56% | 0.00 |
| 2025-08-06 | 60.39 | 61.50 | 1.03 | 1.70% | 59.95 | 61.71 | 33429 | 20459.66 | 5.67% | 0.00 |
| 2025-08-05 | 60.51 | 60.47 | -0.38 | -0.62% | 59.84 | 60.87 | 22444 | 13519.38 | 3.81% | 0.00 |
| 2025-08-04 | 59.54 | 60.85 | 0.39 | 0.65% | 59.42 | 60.95 | 22031 | 13288.19 | 3.74% | 1.00 |
| 2025-08-01 | 61.22 | 60.46 | 0.11 | 0.18% | 59.23 | 61.80 | 35416 | 21405.65 | 6.01% | 0.00 |
| 2025-07-31 | 59.49 | 60.35 | 0.80 | 1.34% | 59.10 | 61.80 | 43115 | 26121.47 | 7.32% | 1.00 |
| 2025-07-30 | 60.41 | 59.55 | -1.16 | -1.91% | 59.12 | 60.46 | 23001 | 13750.19 | 3.90% | 0.00 |
| 2025-07-29 | 60.52 | 60.71 | -0.23 | -0.38% | 59.60 | 61.00 | 29473 | 17743.06 | 5.00% | 0.00 |
| 2025-07-28 | 63.96 | 60.94 | -0.71 | -1.15% | 60.80 | 65.00 | 38498 | 23791.15 | 6.53% | 0.00 |
| 2025-07-25 | 60.44 | 61.65 | 1.32 | 2.19% | 60.40 | 61.88 | 34409 | 21061.31 | 5.84% | 0.00 |
| 2025-07-24 | 60.50 | 60.33 | 0.50 | 0.84% | 59.96 | 61.19 | 23666 | 14280.99 | 4.02% | 2.00 |
| 2025-07-23 | 59.24 | 59.83 | 0.22 | 0.37% | 58.87 | 60.49 | 24578 | 14692.65 | 4.17% | 0.00 |
| 2025-07-22 | 60.01 | 59.61 | -0.54 | -0.90% | 59.08 | 60.16 | 22242 | 13241.79 | 3.78% | 0.00 |
| 2025-07-21 | 61.39 | 60.15 | -2.03 | -3.26% | 59.80 | 61.47 | 44234 | 26661.79 | 7.51% | 0.00 |
| 2025-07-18 | 60.90 | 62.18 | 1.75 | 2.90% | 60.10 | 62.97 | 57102 | 35202.29 | 9.69% | 2.00 |
| 2025-07-17 | 59.11 | 60.43 | 0.92 | 1.55% | 58.80 | 60.88 | 29764 | 17868.80 | 5.05% | 0.00 |
| 2025-07-16 | 60.00 | 59.51 | -0.19 | -0.32% | 59.12 | 60.88 | 28522 | 17147.80 | 4.84% | 0.00 |
| 2025-07-15 | 58.50 | 59.70 | 1.16 | 1.98% | 58.20 | 59.83 | 33221 | 19715.32 | 5.64% | 2.00 |
| 2025-07-14 | 58.68 | 58.54 | 0.21 | 0.36% | 57.90 | 58.88 | 13811 | 8041.88 | 2.34% | 0.00 |
| 2025-07-11 | 57.70 | 58.33 | 0.63 | 1.09% | 57.00 | 58.77 | 20041 | 11649.81 | 3.40% | 0.00 |
| 2025-07-10 | 58.33 | 57.70 | -0.32 | -0.55% | 57.52 | 58.71 | 13833 | 8015.87 | 2.35% | 0.00 |
| 2025-07-09 | 58.37 | 58.02 | -0.57 | -0.97% | 57.90 | 58.99 | 13300 | 7751.05 | 2.26% | 0.00 |
| 2025-07-08 | 57.00 | 58.59 | 1.48 | 2.59% | 56.71 | 58.70 | 21256 | 12364.78 | 3.61% | 0.00 |
| 2025-07-07 | 57.21 | 57.11 | -0.27 | -0.47% | 56.39 | 57.66 | 12819 | 7305.26 | 2.18% | 0.00 |
| 2025-07-04 | 57.70 | 57.38 | -0.13 | -0.23% | 57.03 | 58.68 | 24782 | 14355.88 | 4.21% | 0.00 |
| 2025-07-03 | 56.70 | 57.51 | -0.79 | -1.36% | 56.16 | 57.82 | 28927 | 16544.54 | 4.91% | 0.00 |
| 2025-07-02 | 59.30 | 58.30 | -1.50 | -2.51% | 58.00 | 61.19 | 48483 | 28794.48 | 8.23% | 0.00 |
| 2025-07-01 | 60.07 | 59.80 | 0.35 | 0.59% | 57.92 | 60.45 | 29213 | 17268.19 | 4.96% | 0.00 |
深证大盘股票行情在线 K线走势图
亚康股份(301085)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
