亚香股份 (301220) - 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
2026-08-20	27.37	27.71	0.66	2.44%	27.06	27.84	9475	2616	1.21%
2026-08-19	28.61	27.05	-1.80	-6.24%	27.01	28.65	14833	4086	1.90%
2026-08-18	28.28	28.85	0.68	2.41%	27.87	28.98	13820	3916	1.77%
2026-08-17	28.02	28.17	0.47	1.70%	27.56	28.26	9235	2593	1.18%
2026-08-14	27.93	27.70	-0.22	-0.79%	27.56	28.14	8643	2397	1.11%
2026-08-13	28.38	27.92	-0.40	-1.41%	27.90	28.59	9268	2616	1.19%
2026-08-12	27.92	28.32	0.38	1.36%	27.81	28.38	8515	2401	1.09%
2026-08-11	28.30	27.94	-0.37	-1.31%	27.70	28.30	8672	2427	1.11%
2026-08-10	28.58	28.31	0.21	0.75%	27.52	28.58	10275	2901	1.32%
2026-08-07	27.79	28.10	0.35	1.26%	27.22	28.22	13638	3785	1.75%
2026-08-06	28.38	27.75	-0.17	-0.61%	27.13	28.38	12499	3453	1.60%
2026-08-05	28.01	27.92	-0.07	-0.25%	27.67	28.47	12862	3599	1.65%
2026-08-04	28.11	27.99	-0.02	-0.07%	27.51	28.69	15406	4341	1.97%
2026-08-03	26.28	28.01	1.49	5.62%	26.28	28.38	16665	4582	2.14%
2026-07-31	25.96	26.52	0.45	1.73%	25.96	26.80	9735	2576	1.25%
2026-07-30	26.52	26.07	-0.46	-1.73%	25.89	26.99	12898	3411	1.65%
2026-07-29	26.98	26.53	0.39	1.49%	26.00	26.98	10650	2807	1.37%
2026-07-28	25.90	26.14	0.01	0.04%	25.82	26.60	8983	2360	1.15%
2026-07-27	25.17	26.13	0.97	3.86%	25.17	26.46	8692	2261	1.11%
2026-07-24	25.66	25.16	-0.80	-3.08%	25.10	25.95	7262	1843	0.93%
2026-07-23	25.83	25.96	0.14	0.54%	25.24	26.10	8142	2099	1.04%
2026-07-22	24.89	25.82	-0.08	-0.31%	24.89	26.36	11952	3102	1.53%
2026-07-21	27.48	25.90	-0.58	-2.19%	24.95	27.48	21759	5597	2.79%
2026-07-20	28.01	26.48	-0.98	-3.57%	26.02	28.01	17578	4742	2.25%
2026-07-17	28.35	27.46	-1.04	-3.65%	27.11	28.98	17852	5006	2.29%
2026-07-16	28.19	28.50	0.31	1.10%	28.00	29.43	14332	4114	1.84%
2026-07-15	28.40	28.19	-0.06	-0.21%	28.10	28.77	10892	3093	1.40%
2026-07-14	28.20	28.25	-0.07	-0.25%	27.50	28.35	14286	3996	1.83%
2026-07-13	29.56	28.32	-1.45	-4.87%	28.00	29.85	17388	4978	2.23%
2026-07-10	29.90	29.77	-0.74	-2.43%	29.76	30.79	14108	4259	1.81%
2026-07-09	30.36	30.51	0.15	0.49%	29.44	31.23	17037	5149	2.18%
2026-07-08	32.23	30.36	-1.30	-4.11%	30.29	32.25	13409	4124	1.72%
2026-07-07	34.18	31.66	-2.52	-7.37%	31.63	34.19	18949	6133	2.44%
2026-07-06	34.62	34.18	0.07	0.21%	33.63	34.62	11217	3813	1.44%
2026-07-03	34.58	34.11	-0.47	-1.36%	33.83	35.09	17726	6076	2.28%
2026-07-02	34.03	34.58	0.15	0.44%	34.03	35.48	19002	6636	2.44%
2026-07-01	32.06	34.43	2.21	6.86%	32.06	34.74	26412	8974	3.40%
2026-06-30	30.68	32.22	1.64	5.36%	30.38	32.72	21395	6822	2.75%
2026-06-29	30.21	30.58	0.52	1.73%	30.15	32.28	24683	7642	3.17%
2026-06-26	31.77	30.06	-1.94	-6.06%	30.06	31.91	26875	8211	3.46%
2026-06-25	33.34	32.00	-1.33	-3.99%	31.50	33.50	22560	7269	2.90%
2026-06-24	34.41	33.33	-1.07	-3.11%	32.80	34.52	18718	6248	2.41%
2026-06-23	34.58	34.40	-0.19	-0.55%	33.89	35.20	13856	4783	1.78%
2026-06-22	35.65	34.59	-1.11	-3.11%	33.89	35.69	21711	7491	2.79%
2026-06-18	36.78	35.70	-0.95	-2.59%	35.44	36.78	12691	4538	1.63%
2026-06-17	36.92	36.65	-0.05	-0.14%	36.18	37.20	10590	3881	1.36%
2026-06-16	35.35	36.70	1.07	3.00%	34.46	37.19	20031	7203	2.58%
2026-06-15	35.55	35.63	0.12	0.34%	35.13	36.14	10309	3665	1.33%
2026-06-12	36.31	35.51	-0.50	-1.39%	35.36	36.31	11223	4018	1.44%
2026-06-11	34.40	36.01	1.60	4.65%	33.66	36.30	31265	10931	4.02%
2026-06-10	35.05	34.41	-1.04	-2.93%	33.95	35.47	10169	3504	1.31%
2026-06-09	35.42	35.45	0.12	0.34%	35.01	36.15	9373	3312	1.21%
2026-06-08	35.21	35.33	-0.47	-1.31%	34.45	36.49	14337	5114	1.84%
2026-06-05	36.40	35.80	-0.80	-2.19%	35.52	36.79	16232	5836	2.09%
2026-06-04	37.06	36.60	-0.46	-1.24%	36.60	38.00	15807	5870	2.03%
2026-06-03	37.00	37.21	-0.37	-0.98%	36.79	37.99	14162	5281	1.82%
2026-06-02	39.05	37.58	-1.03	-2.67%	37.50	39.08	12531	4762	1.61%
2026-06-01	37.68	38.61	0.46	1.21%	37.58	39.10	13765	5292	1.77%
2026-05-29	37.43	38.15	0.78	2.09%	37.00	38.56	18894	7142	2.43%
2026-05-28	37.55	37.37	-0.40	-1.06%	36.71	38.04	14321	5359	1.84%
2026-05-27	39.19	37.77	-1.42	-3.62%	37.55	39.43	19481	7425	2.50%
2026-05-26	39.40	39.19	-0.39	-0.99%	38.81	40.40	13572	5353	1.74%
2026-05-25	40.57	39.58	-1.00	-2.46%	39.00	41.04	16544	6574	2.13%
2026-05-22	38.95	40.58	0.93	2.35%	38.95	40.84	16581	6645	2.13%
2026-05-21	41.23	39.65	-1.56	-3.79%	39.52	41.53	22919	9278	2.95%
2026-05-20	41.71	41.21	-0.50	-1.20%	40.91	41.93	15571	6434	2.00%
2026-05-19	41.50	41.71	0.32	0.77%	41.14	42.07	17086	7112	2.20%
2026-05-18	40.96	41.39	0.13	0.32%	40.71	41.96	20530	8471	2.64%
2026-05-15	40.53	41.26	0.73	1.80%	40.31	41.61	20030	8198	2.58%
2026-05-14	42.00	40.53	-1.35	-3.22%	40.50	42.23	21478	8833	2.76%
2026-05-13	41.27	41.88	0.42	1.01%	41.27	43.59	35883	15250	4.61%
2026-05-12	41.50	41.46	0.53	1.29%	40.50	42.10	29883	12380	3.84%