亚康股份 (301085) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	78.17	78.18	-0.05	-0.06%	76.55	78.35	42715	33110	7.25%
2026-05-06	72.20	78.23	8.14	11.61%	72.00	79.34	78083	59592	13.25%
2026-04-30	71.08	70.09	-1.36	-1.90%	69.80	72.49	42184	29928	7.16%
2026-04-29	70.00	71.45	1.66	2.38%	69.50	73.59	48565	34989	8.24%
2026-04-28	72.01	69.79	-2.71	-3.74%	69.61	72.60	40039	28251	6.80%
2026-04-27	69.55	72.50	3.25	4.69%	69.20	74.50	56001	40734	9.51%
2026-04-24	68.68	69.25	-0.04	-0.06%	66.81	72.41	51070	35418	8.67%
2026-04-23	70.58	69.29	-2.51	-3.50%	68.70	72.99	43549	30647	7.39%
2026-04-22	69.36	71.80	1.92	2.75%	67.50	72.71	70855	49483	12.03%
2026-04-21	68.01	69.88	0.13	0.19%	67.25	70.50	58306	40205	9.90%
2026-04-20	67.30	69.75	2.45	3.64%	66.70	71.90	81140	56488	13.77%
2026-04-17	65.63	67.30	0.04	0.06%	63.10	71.30	121343	80816	20.60%
2026-04-16	69.00	67.26	2.82	4.38%	66.38	70.70	115364	78170	19.58%
2026-04-15	67.49	64.44	-1.11	-1.69%	64.20	67.49	36537	23928	6.20%
2026-04-14	63.11	65.55	3.36	5.40%	62.67	67.70	57494	37549	9.76%
2026-04-13	58.68	62.19	2.80	4.71%	58.52	62.99	44713	27359	7.59%
2026-04-10	60.19	59.39	-0.40	-0.67%	59.25	60.49	29975	17893	5.09%
2026-04-09	60.09	59.79	-1.56	-2.54%	58.71	60.99	43038	25750	7.31%
2026-04-08	56.94	61.35	6.24	11.32%	56.88	61.65	68976	41356	11.71%
2026-04-07	55.01	55.11	0.03	0.05%	54.30	56.09	26179	14412	4.44%
2026-04-03	56.41	55.08	-0.15	-0.27%	54.79	57.16	33296	18578	5.65%
2026-04-02	59.65	55.23	-4.73	-7.89%	54.66	59.83	48299	27235	8.20%
2026-04-01	59.69	59.96	2.26	3.92%	58.58	61.20	44406	26628	7.54%
2026-03-31	59.01	57.70	-1.81	-3.04%	57.60	61.28	35984	21226	6.11%
2026-03-30	58.09	59.51	-0.97	-1.60%	56.26	59.99	52122	30336	8.85%
2026-03-27	59.96	60.48	-0.52	-0.85%	59.57	61.85	42749	25946	7.26%
2026-03-26	64.76	61.00	-3.77	-5.82%	60.44	64.76	51237	31685	8.70%
2026-03-25	62.00	64.77	3.57	5.83%	62.00	66.08	67782	43773	11.51%
2026-03-24	61.99	61.20	1.15	1.92%	58.54	62.08	46267	28006	7.85%
2026-03-23	62.00	60.05	-3.33	-5.25%	59.50	64.01	47893	29501	8.13%
2026-03-20	68.18	63.38	-4.21	-6.23%	63.33	68.99	75037	49381	12.74%
2026-03-19	62.98	67.59	3.82	5.99%	62.51	71.00	115988	78666	19.69%
2026-03-18	60.80	63.77	3.71	6.18%	60.42	64.11	54789	34294	9.30%
2026-03-17	62.39	60.06	-1.66	-2.69%	60.00	62.99	32216	19763	5.47%
2026-03-16	60.40	61.72	1.24	2.05%	59.48	62.49	35715	21746	6.06%
2026-03-13	63.49	60.48	-3.82	-5.94%	60.41	63.90	45801	28249	7.77%
2026-03-12	65.67	64.30	-2.03	-3.06%	63.65	66.80	52750	34180	8.95%
2026-03-11	65.40	66.33	-0.49	-0.73%	65.32	67.20	57688	38204	9.79%
2026-03-10	67.00	66.82	-0.59	-0.88%	65.06	68.91	95127	63477	16.15%
2026-03-09	63.02	67.41	1.92	2.93%	63.02	69.10	118299	77881	20.08%
2026-03-06	58.65	65.49	6.49	11.00%	57.85	69.93	103020	65471	17.49%
2026-03-05	60.00	59.00	1.55	2.70%	57.79	60.28	45553	26758	7.73%
2026-03-04	56.76	57.45	-0.30	-0.52%	56.56	58.88	28977	16729	4.92%
2026-03-03	63.45	57.75	-5.81	-9.14%	57.54	63.70	67513	40355	11.46%
2026-03-02	63.00	63.56	-3.11	-4.66%	62.89	65.90	69509	44501	11.80%
2026-02-27	63.09	66.67	1.83	2.82%	62.73	69.97	120251	80105	20.41%
2026-02-26	63.38	64.84	2.06	3.28%	62.40	65.80	96379	61775	16.36%
2026-02-25	64.41	62.78	-1.52	-2.36%	62.13	65.30	67391	42529	11.44%
2026-02-24	70.00	64.30	-4.90	-7.08%	63.36	70.49	96044	62690	16.30%
2026-02-13	75.13	69.20	-7.10	-9.31%	68.62	78.06	132169	95121	22.44%
2026-02-12	76.36	76.30	2.95	4.02%	73.00	78.25	162465	122733	27.58%
2026-02-11	72.13	73.35	-4.47	-5.74%	72.13	76.70	164862	122312	27.98%
2026-02-10	68.09	77.82	12.97	20.00%	67.11	77.82	195694	144333	33.22%
2026-02-09	64.20	64.85	2.53	4.06%	62.80	65.65	84354	54477	14.32%
2026-02-06	59.40	62.32	2.99	5.04%	59.40	64.60	79250	48973	13.45%
2026-02-05	59.00	59.33	-1.17	-1.93%	58.50	60.99	45660	27292	7.75%
2026-02-04	63.09	60.50	-4.71	-7.22%	58.79	63.95	78563	47587	13.34%
2026-02-03	63.44	65.21	1.76	2.77%	62.80	66.00	99728	64218	16.93%
2026-02-02	57.37	63.45	6.75	11.90%	57.37	68.04	118485	74787	20.11%
2026-01-30	55.71	56.70	0.80	1.43%	55.52	59.77	27080	15404	4.60%
2026-01-29	56.00	55.90	-2.42	-4.15%	54.02	59.60	48552	27902	8.24%
2026-01-28	60.18	58.32	-1.05	-1.77%	58.20	60.57	32593	19370	5.53%