亚香股份(301220)股票行情
亚香股份(301220)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 | 36.41 | 36.53 | -0.05 | -0.14% | 36.15 | 37.02 | 8739 | 3189.62 | 1.33% | 0.00 |
| 2025-12-11 | 37.53 | 36.58 | -0.84 | -2.24% | 36.58 | 37.53 | 10981 | 4046.77 | 1.67% | 0.00 |
| 2025-12-10 | 37.73 | 37.42 | -0.26 | -0.69% | 37.30 | 37.80 | 8329 | 3119.58 | 1.27% | 0.00 |
| 2025-12-09 | 38.39 | 37.68 | -0.70 | -1.82% | 37.64 | 38.92 | 10147 | 3866.29 | 1.55% | 0.00 |
| 2025-12-08 | 38.47 | 38.38 | 0.11 | 0.29% | 38.09 | 39.28 | 11768 | 4552.79 | 1.79% | 0.00 |
| 2025-12-05 | 38.27 | 38.27 | 0.00 | 0.00% | 37.81 | 38.38 | 7727 | 2941.79 | 1.18% | 0.00 |
| 2025-12-04 | 38.87 | 38.27 | -0.80 | -2.05% | 38.13 | 39.07 | 10784 | 4144.15 | 1.64% | 0.00 |
| 2025-12-03 | 39.08 | 39.07 | 0.01 | 0.03% | 38.60 | 39.20 | 8650 | 3371.42 | 1.32% | 0.00 |
| 2025-12-02 | 39.57 | 39.06 | -0.50 | -1.26% | 39.04 | 39.99 | 7905 | 3113.10 | 1.21% | 0.00 |
| 2025-12-01 | 39.48 | 39.56 | 0.15 | 0.38% | 39.00 | 39.90 | 11385 | 4477.79 | 1.74% | 0.00 |
| 2025-11-28 | 38.49 | 39.41 | 0.47 | 1.21% | 38.49 | 39.86 | 12895 | 5078.65 | 1.97% | 0.00 |
| 2025-11-27 | 38.01 | 38.94 | 0.33 | 0.85% | 38.01 | 39.17 | 9887 | 3834.42 | 1.51% | 0.00 |
| 2025-11-26 | 38.58 | 38.61 | 0.22 | 0.57% | 38.28 | 39.27 | 12443 | 4832.60 | 1.90% | 0.00 |
| 2025-11-25 | 38.00 | 38.39 | 0.64 | 1.70% | 37.80 | 38.88 | 11356 | 4376.84 | 1.73% | 0.00 |
| 2025-11-24 | 38.30 | 37.75 | 0.00 | 0.00% | 37.28 | 38.38 | 15887 | 5975.87 | 2.42% | 0.00 |
| 2025-11-21 | 40.13 | 37.75 | -2.54 | -6.30% | 37.36 | 40.36 | 30651 | 11799.33 | 4.67% | 0.00 |
| 2025-11-20 | 41.51 | 40.29 | -1.16 | -2.80% | 40.20 | 42.19 | 22675 | 9300.71 | 3.46% | 0.00 |
| 2025-11-19 | 41.04 | 41.45 | 0.47 | 1.15% | 40.80 | 41.88 | 22065 | 9148.12 | 3.36% | 0.00 |
| 2025-11-18 | 41.30 | 40.98 | -0.30 | -0.73% | 40.77 | 41.63 | 15340 | 6312.87 | 2.34% | 0.00 |
| 2025-11-17 | 40.92 | 41.28 | 0.61 | 1.50% | 40.63 | 42.23 | 27761 | 11490.39 | 4.23% | 0.00 |
| 2025-11-14 | 41.04 | 40.67 | -0.19 | -0.47% | 40.67 | 41.41 | 10386 | 4258.93 | 1.58% | 0.00 |
| 2025-11-13 | 41.19 | 40.86 | 0.12 | 0.29% | 40.54 | 41.19 | 9516 | 3879.87 | 1.45% | 0.00 |
| 2025-11-12 | 41.44 | 40.74 | -0.70 | -1.69% | 40.41 | 41.45 | 15518 | 6313.72 | 2.37% | 0.00 |
| 2025-11-11 | 40.36 | 41.44 | 1.07 | 2.65% | 40.12 | 42.10 | 30662 | 12643.60 | 4.68% | 0.00 |
| 2025-11-10 | 39.91 | 40.37 | 0.43 | 1.08% | 39.71 | 40.75 | 13140 | 5277.23 | 2.00% | 0.00 |
| 2025-11-07 | 39.99 | 39.94 | -0.05 | -0.13% | 39.85 | 40.48 | 12199 | 4889.01 | 1.86% | 0.00 |
| 2025-11-06 | 40.00 | 39.99 | -0.09 | -0.22% | 39.80 | 40.35 | 14095 | 5628.93 | 2.15% | 0.00 |
| 2025-11-05 | 40.09 | 40.08 | -0.37 | -0.91% | 39.93 | 41.25 | 17750 | 7166.21 | 2.71% | 0.00 |
| 2025-11-04 | 41.74 | 40.45 | -1.30 | -3.11% | 40.15 | 41.74 | 23623 | 9597.11 | 3.60% | 0.00 |
| 2025-11-03 | 42.46 | 41.75 | -0.76 | -1.79% | 41.52 | 42.60 | 21815 | 9119.93 | 3.33% | 0.00 |
| 2025-10-31 | 41.27 | 42.51 | 1.31 | 3.18% | 40.13 | 43.10 | 44833 | 18897.11 | 6.84% | 2.00 |
| 2025-10-30 | 39.35 | 41.20 | 1.01 | 2.51% | 39.23 | 43.03 | 57059 | 23625.81 | 8.70% | 0.00 |
| 2025-10-29 | 40.05 | 40.19 | 0.10 | 0.25% | 39.34 | 40.36 | 15779 | 6295.20 | 2.41% | 0.00 |
| 2025-10-28 | 40.40 | 40.09 | -0.21 | -0.52% | 39.96 | 40.83 | 10904 | 4401.74 | 1.66% | 0.00 |
| 2025-10-27 | 40.46 | 40.30 | -0.11 | -0.27% | 40.25 | 40.68 | 9551 | 3860.51 | 1.46% | 0.00 |
| 2025-10-24 | 40.24 | 40.41 | 0.05 | 0.12% | 40.06 | 40.79 | 9700 | 3918.09 | 1.48% | 0.00 |
| 2025-10-23 | 40.38 | 40.36 | -0.07 | -0.17% | 39.81 | 40.42 | 10787 | 4318.48 | 1.65% | 0.00 |
| 2025-10-22 | 40.17 | 40.43 | 0.26 | 0.65% | 40.00 | 40.97 | 12546 | 5086.96 | 1.91% | 0.00 |
| 2025-10-21 | 40.30 | 40.17 | 0.06 | 0.15% | 39.86 | 40.43 | 9044 | 3633.63 | 1.38% | 0.00 |
| 2025-10-20 | 39.72 | 40.11 | 0.94 | 2.40% | 39.63 | 40.20 | 14091 | 5634.92 | 2.15% | 0.00 |
| 2025-10-17 | 40.34 | 39.17 | -1.17 | -2.90% | 39.17 | 40.48 | 14240 | 5651.22 | 2.17% | 0.00 |
| 2025-10-16 | 40.95 | 40.34 | -0.83 | -2.02% | 40.25 | 41.26 | 12258 | 4981.25 | 1.87% | 0.00 |
| 2025-10-15 | 41.51 | 41.17 | 0.03 | 0.07% | 40.71 | 41.60 | 17200 | 7060.01 | 2.62% | 0.00 |
| 2025-10-14 | 42.67 | 41.14 | -1.52 | -3.56% | 41.00 | 43.10 | 16378 | 6869.16 | 2.50% | 0.00 |
| 2025-10-13 | 41.30 | 42.66 | 0.16 | 0.38% | 40.60 | 43.20 | 21095 | 8943.18 | 3.22% | 0.00 |
| 2025-10-10 | 42.44 | 42.50 | 0.17 | 0.40% | 42.22 | 43.30 | 18832 | 8036.95 | 2.87% | 0.00 |
| 2025-10-09 | 42.22 | 42.33 | 0.22 | 0.52% | 41.70 | 43.01 | 15816 | 6687.42 | 2.41% | 0.00 |
| 2025-09-30 | 42.19 | 42.11 | 0.12 | 0.29% | 41.96 | 42.50 | 11403 | 4815.57 | 1.74% | 0.00 |
| 2025-09-29 | 42.16 | 41.99 | -0.17 | -0.40% | 41.41 | 42.49 | 13142 | 5506.36 | 2.00% | 0.00 |
| 2025-09-26 | 41.75 | 42.16 | 0.49 | 1.18% | 41.38 | 42.94 | 21789 | 9224.98 | 3.32% | 0.00 |
| 2025-09-25 | 42.20 | 41.67 | -0.46 | -1.09% | 41.41 | 42.33 | 14706 | 6145.10 | 2.24% | 0.00 |
| 2025-09-24 | 41.30 | 42.13 | 0.72 | 1.74% | 41.10 | 42.25 | 23013 | 9577.55 | 3.51% | 0.00 |
| 2025-09-23 | 42.44 | 41.41 | -0.87 | -2.06% | 40.37 | 42.68 | 22925 | 9419.79 | 3.50% | 0.00 |
| 2025-09-22 | 43.00 | 42.28 | -0.57 | -1.33% | 41.93 | 43.12 | 17844 | 7561.26 | 2.72% | 0.00 |
| 2025-09-19 | 43.34 | 42.85 | -0.46 | -1.06% | 42.38 | 43.60 | 21278 | 9134.52 | 3.24% | 0.00 |
| 2025-09-18 | 44.02 | 43.31 | -0.88 | -1.99% | 42.88 | 44.22 | 24156 | 10552.46 | 3.68% | 0.00 |
| 2025-09-17 | 44.25 | 44.19 | 0.20 | 0.45% | 44.05 | 45.28 | 19861 | 8852.90 | 3.03% | 0.00 |
| 2025-09-16 | 44.60 | 43.99 | -0.63 | -1.41% | 43.30 | 44.85 | 25653 | 11242.35 | 3.91% | 0.00 |
| 2025-09-15 | 44.75 | 44.62 | -0.45 | -1.00% | 44.44 | 45.12 | 16098 | 7195.34 | 2.45% | 0.00 |
| 2025-09-12 | 45.50 | 45.07 | -0.42 | -0.92% | 44.75 | 45.89 | 19816 | 8962.39 | 3.02% | 0.00 |
| 2025-09-11 | 45.01 | 45.49 | 0.21 | 0.46% | 44.51 | 45.79 | 21839 | 9864.58 | 3.33% | 0.00 |
| 2025-09-10 | 44.33 | 45.28 | 0.65 | 1.46% | 44.33 | 45.41 | 18443 | 8280.83 | 2.81% | 0.00 |
| 2025-09-09 | 46.23 | 44.63 | -1.21 | -2.64% | 44.45 | 46.27 | 17382 | 7843.60 | 2.65% | 0.00 |
| 2025-09-08 | 44.31 | 45.84 | 1.51 | 3.41% | 44.07 | 46.58 | 33803 | 15469.24 | 5.15% | 0.00 |
| 2025-09-05 | 44.07 | 44.33 | 0.27 | 0.61% | 43.60 | 44.79 | 20314 | 8993.05 | 3.10% | 0.00 |
| 2025-09-04 | 44.45 | 44.06 | -0.52 | -1.17% | 43.37 | 44.94 | 20924 | 9278.92 | 3.19% | 0.00 |
| 2025-09-03 | 45.57 | 44.58 | -0.92 | -2.02% | 44.36 | 45.98 | 16466 | 7414.56 | 2.51% | 0.00 |
| 2025-09-02 | 46.93 | 45.50 | -1.62 | -3.44% | 45.00 | 47.11 | 30558 | 14026.24 | 4.66% | 0.00 |
| 2025-09-01 | 48.36 | 47.12 | -1.24 | -2.56% | 46.67 | 48.76 | 39587 | 18717.36 | 6.04% | 0.00 |
| 2025-08-29 | 46.97 | 48.36 | 1.50 | 3.20% | 46.58 | 49.50 | 56390 | 27418.78 | 8.60% | 0.00 |
| 2025-08-28 | 47.67 | 46.86 | -1.16 | -2.42% | 45.50 | 48.22 | 55108 | 25744.45 | 8.40% | 0.00 |
| 2025-08-27 | 49.01 | 48.02 | -2.27 | -4.51% | 47.01 | 50.19 | 75471 | 36705.61 | 11.51% | 0.00 |
| 2025-08-26 | 49.98 | 50.29 | 0.33 | 0.66% | 49.44 | 50.72 | 44076 | 22066.91 | 6.72% | 0.00 |
| 2025-08-25 | 48.21 | 49.96 | 1.84 | 3.82% | 48.21 | 51.88 | 74889 | 37728.63 | 11.42% | 0.00 |
| 2025-08-22 | 47.89 | 48.12 | 0.24 | 0.50% | 47.63 | 48.20 | 26627 | 12769.23 | 4.06% | 0.00 |
| 2025-08-21 | 48.91 | 47.88 | -0.99 | -2.03% | 47.56 | 49.59 | 36574 | 17726.51 | 5.58% | 0.00 |
| 2025-08-20 | 48.90 | 48.87 | -0.21 | -0.43% | 48.38 | 49.29 | 22667 | 11071.20 | 3.46% | 0.00 |
| 2025-08-19 | 48.79 | 49.08 | 0.29 | 0.59% | 47.74 | 49.34 | 33149 | 16087.13 | 5.06% | 0.00 |
| 2025-08-18 | 47.50 | 48.79 | 1.29 | 2.72% | 47.50 | 48.88 | 39301 | 18982.97 | 5.99% | 0.00 |
| 2025-08-15 | 47.80 | 47.50 | -0.23 | -0.48% | 47.41 | 48.23 | 25156 | 11983.86 | 3.84% | 0.00 |
深证大盘股票行情在线 K线走势图
亚香股份(301220)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
