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
2026-03-20	44.67	41.90	-3.00	-6.68%	41.85	44.89	67868	29166	8.72%
2026-03-19	45.30	44.90	-1.26	-2.73%	44.60	46.34	63843	28870	8.20%
2026-03-18	49.59	46.16	-0.44	-0.94%	45.50	50.25	93509	44274	12.01%
2026-03-17	46.20	46.60	-1.78	-3.68%	44.10	47.28	102067	46190	13.11%
2026-03-16	42.85	48.38	4.90	11.27%	42.50	50.00	140503	65440	18.05%
2026-03-13	42.64	43.48	0.96	2.26%	41.80	43.50	63302	27151	8.13%
2026-03-12	40.71	42.52	1.72	4.22%	40.60	44.40	91703	39182	11.78%
2026-03-11	41.73	40.80	-0.60	-1.45%	40.75	42.17	51584	21287	6.63%
2026-03-10	41.30	41.40	0.10	0.24%	40.55	42.88	60670	25337	7.79%
2026-03-09	40.09	41.30	0.92	2.28%	39.77	42.30	83321	34120	10.70%
2026-03-06	35.56	40.38	4.89	13.78%	35.49	42.00	88518	34883	11.37%
2026-03-05	35.88	35.49	-0.01	-0.03%	35.22	36.08	11290	4017	1.45%
2026-03-04	35.70	35.50	-0.38	-1.06%	35.33	36.22	14490	5179	1.86%
2026-03-03	37.10	35.88	-1.42	-3.81%	35.73	37.60	18059	6610	2.32%
2026-03-02	37.90	37.30	-0.30	-0.80%	36.68	38.16	22073	8230	2.84%
2026-02-27	38.17	37.60	-0.57	-1.49%	37.50	38.23	16517	6231	2.12%
2026-02-26	38.00	38.17	0.08	0.21%	37.85	38.63	10023	3835	1.29%
2026-02-25	38.22	38.09	0.05	0.13%	37.66	38.38	11285	4308	1.45%
2026-02-24	37.59	38.04	0.75	2.01%	37.48	38.10	13539	5130	1.74%
2026-02-13	37.41	37.29	-0.19	-0.51%	37.25	37.89	9387	3524	1.21%
2026-02-12	38.38	37.48	-0.88	-2.29%	37.46	38.50	16521	6256	2.12%
2026-02-11	38.40	38.36	0.02	0.05%	37.91	38.58	11654	4456	1.50%
2026-02-10	37.33	38.34	0.96	2.57%	37.23	38.62	16848	6422	2.16%
2026-02-09	37.50	37.38	0.18	0.48%	37.19	37.68	8288	3102	1.06%
2026-02-06	36.89	37.20	0.33	0.90%	36.62	37.60	13342	4971	1.71%
2026-02-05	36.77	36.87	0.09	0.24%	36.62	37.33	10369	3836	1.33%
2026-02-04	37.03	36.78	-0.36	-0.97%	36.58	37.37	11451	4228	1.47%
2026-02-03	36.53	37.14	0.64	1.75%	36.41	37.67	17921	6653	2.30%
2026-02-02	36.70	36.50	-0.50	-1.35%	36.30	37.43	24031	8831	3.09%
2026-01-30	36.72	37.00	0.57	1.56%	36.72	37.94	28060	10460	3.61%
2026-01-29	36.59	36.43	-0.15	-0.41%	36.22	37.03	16414	6010	2.11%
2026-01-28	37.00	36.58	-0.77	-2.06%	36.42	37.36	18265	6703	2.35%
2026-01-27	37.89	37.35	-0.77	-2.02%	36.45	38.08	27229	10076	3.50%
2026-01-26	39.76	38.12	-1.66	-4.17%	37.73	39.76	31022	11910	3.99%
2026-01-23	38.71	39.78	1.01	2.61%	38.60	39.98	34236	13483	4.40%
2026-01-22	39.28	38.77	-0.36	-0.92%	38.55	39.48	18840	7312	2.42%
2026-01-21	38.19	39.13	0.57	1.48%	38.11	39.40	23588	9200	3.03%
2026-01-20	38.80	38.56	-0.31	-0.80%	38.00	38.92	17889	6880	2.30%
2026-01-19	37.90	38.87	0.79	2.07%	37.90	39.45	23899	9304	3.07%
2026-01-16	37.78	38.08	0.49	1.30%	37.42	38.20	16434	6226	2.11%
2026-01-15	37.57	37.59	0.19	0.51%	37.23	37.86	13050	4907	1.68%
2026-01-14	37.30	37.40	-0.11	-0.29%	36.88	37.99	18377	6889	2.36%
2026-01-13	38.41	37.51	-0.90	-2.34%	37.32	38.54	21786	8275	2.80%
2026-01-12	37.90	38.41	0.63	1.67%	37.20	38.68	30673	11683	3.94%
2026-01-09	37.62	37.78	0.16	0.43%	37.15	37.88	13041	4898	1.68%
2026-01-08	37.52	37.62	-0.06	-0.16%	37.40	37.93	11381	4272	1.46%
2026-01-07	37.70	37.68	0.09	0.24%	37.45	37.82	10932	4115	1.40%
2026-01-06	38.27	37.59	-0.20	-0.53%	37.29	38.27	14936	5602	1.92%
2026-01-05	37.75	37.79	0.04	0.11%	37.43	38.44	10916	4143	1.40%
2025-12-31	37.44	37.75	0.37	0.99%	37.21	37.90	8186	3078	1.05%
2025-12-30	38.08	37.38	-0.93	-2.43%	37.30	38.28	12535	4724	1.61%
2025-12-29	37.63	38.31	0.84	2.24%	37.58	39.00	21140	8123	2.72%
2025-12-26	37.27	37.47	0.06	0.16%	37.27	37.86	9859	3700	1.27%
2025-12-25	37.63	37.41	-0.18	-0.48%	37.23	38.05	9717	3640	1.25%
2025-12-24	36.56	37.59	1.02	2.79%	36.43	38.19	20171	7608	2.59%
2025-12-23	36.84	36.57	-0.41	-1.11%	36.57	37.46	9393	3472	1.21%
2025-12-22	36.10	36.98	0.73	2.01%	36.01	37.05	10589	3883	1.61%
2025-12-19	36.39	36.25	-0.14	-0.38%	36.01	37.05	11071	4042	1.69%
2025-12-18	35.19	36.39	1.14	3.23%	34.99	37.43	24373	8925	3.72%
2025-12-17	35.23	35.25	0.02	0.06%	34.41	35.40	9395	3277	1.43%
2025-12-16	35.35	35.23	-0.40	-1.12%	35.01	35.75	8358	2949	1.27%
2025-12-15	36.20	35.63	-0.90	-2.46%	35.63	36.45	13557	4881	2.07%
2025-12-12	36.41	36.53	-0.05	-0.14%	36.15	37.02	8739	3189	1.33%