亚光股份 (603282) - 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
2025-10-31	20.60	19.85	-1.07	-5.11%	19.78	20.71	135688	27169	21.60%
2025-10-30	20.92	20.92	1.90	9.99%	20.50	20.92	84624	17697	13.47%
2025-10-29	18.94	19.02	-0.01	-0.05%	18.76	19.29	14853	2820	2.36%
2025-10-28	19.22	19.03	-0.08	-0.42%	18.96	19.25	15975	3047	2.54%
2025-10-27	19.11	19.11	0.06	0.31%	18.80	19.32	17787	3397	2.83%
2025-10-24	18.91	19.05	0.24	1.28%	18.80	19.09	17951	3406	2.86%
2025-10-23	18.72	18.81	0.09	0.48%	18.48	18.88	15510	2902	2.47%
2025-10-22	18.64	18.72	0.12	0.65%	18.50	18.85	15051	2814	2.40%
2025-10-21	18.39	18.60	0.16	0.87%	18.26	18.60	18015	3330	2.87%
2025-10-20	17.98	18.44	0.61	3.42%	17.75	18.60	25027	4580	3.98%
2025-10-17	18.01	17.83	-0.20	-1.11%	17.77	18.10	16036	2874	2.55%
2025-10-16	18.12	18.03	-0.11	-0.61%	17.90	18.25	10654	1926	1.70%
2025-10-15	18.00	18.14	0.14	0.78%	17.85	18.26	11567	2093	1.84%
2025-10-14	18.24	18.00	-0.26	-1.42%	17.93	18.36	15977	2896	2.54%
2025-10-13	17.51	18.26	0.25	1.39%	17.03	18.30	19249	3451	3.06%
2025-10-10	17.81	18.01	0.12	0.67%	17.77	18.25	12998	2350	2.07%
2025-10-09	18.04	17.89	-0.13	-0.72%	17.80	18.10	12456	2236	1.98%
2025-09-30	17.95	18.02	0.13	0.73%	17.91	18.35	12773	2309	2.03%
2025-09-29	17.88	17.89	-0.01	-0.06%	17.51	18.14	12265	2198	1.95%
2025-09-26	17.52	17.90	0.30	1.70%	17.48	18.01	15173	2703	2.42%
2025-09-25	18.16	17.60	-0.51	-2.82%	17.53	18.23	18641	3320	2.97%
2025-09-24	17.50	18.11	0.60	3.43%	17.35	18.22	22691	4066	3.61%
2025-09-23	17.74	17.51	-0.22	-1.24%	16.79	17.79	27749	4776	4.42%
2025-09-22	18.20	17.73	-0.37	-2.04%	17.60	18.20	18778	3343	2.99%
2025-09-19	18.15	18.10	-0.13	-0.71%	18.05	18.45	17482	3179	2.78%
2025-09-18	18.79	18.23	-0.56	-2.98%	18.11	18.79	24296	4486	3.87%
2025-09-17	19.00	18.79	-0.11	-0.58%	18.70	19.05	19233	3632	3.06%
2025-09-16	18.90	18.90	0.00	0.00%	18.65	19.03	20130	3791	3.20%
2025-09-15	18.69	18.90	0.36	1.94%	18.38	19.13	27783	5220	4.42%
2025-09-12	18.64	18.54	-0.12	-0.64%	18.42	18.78	19542	3631	3.11%
2025-09-11	18.72	18.66	0.01	0.05%	18.21	18.80	22995	4249	3.66%
2025-09-10	18.80	18.65	-0.13	-0.69%	18.51	18.90	18071	3376	2.88%
2025-09-09	19.03	18.78	-0.28	-1.47%	18.59	19.08	24736	4647	3.94%
2025-09-08	19.01	19.06	0.24	1.28%	18.72	19.19	31857	6031	5.07%
2025-09-05	18.30	18.82	0.47	2.56%	18.10	19.00	40704	7627	6.48%
2025-09-04	19.06	18.35	-0.71	-3.73%	18.01	19.06	60246	11221	9.59%
2025-09-03	18.28	19.06	0.85	4.67%	17.95	19.95	76893	14564	12.24%
2025-09-02	18.76	18.21	-0.59	-3.14%	17.90	19.00	33147	6032	5.28%
2025-09-01	18.53	18.80	0.27	1.46%	18.26	19.25	45035	8465	7.17%
2025-08-29	18.62	18.53	-0.26	-1.38%	18.08	18.80	45184	8333	7.19%
2025-08-28	17.75	18.79	1.23	7.00%	17.57	19.19	77141	14371	12.28%
2025-08-27	18.36	17.56	-0.78	-4.25%	17.55	18.45	27210	4899	4.33%
2025-08-26	18.28	18.34	0.06	0.33%	18.13	18.56	19386	3569	3.09%
2025-08-25	18.31	18.28	-0.03	-0.16%	18.20	18.45	20426	3738	3.25%
2025-08-22	18.44	18.31	-0.22	-1.19%	18.18	18.55	21312	3899	3.39%
2025-08-21	18.47	18.53	0.08	0.43%	18.35	18.61	20744	3835	3.30%
2025-08-20	18.25	18.45	0.17	0.93%	18.18	18.45	16332	2987	2.60%
2025-08-19	18.19	18.28	0.06	0.33%	18.09	18.31	20936	3814	3.33%
2025-08-18	18.49	18.22	-0.12	-0.65%	18.16	18.55	30652	5595	4.88%
2025-08-15	17.99	18.34	0.41	2.29%	17.93	18.54	25014	4580	3.98%
2025-08-14	18.72	17.93	-0.83	-4.42%	17.91	18.76	39000	7108	6.21%
2025-08-13	18.74	18.76	0.10	0.54%	18.50	18.79	24388	4554	3.88%
2025-08-12	18.94	18.66	-0.22	-1.17%	18.60	18.94	22349	4182	3.56%
2025-08-11	18.68	18.88	0.21	1.12%	18.68	18.97	24368	4592	3.88%
2025-08-08	19.12	18.67	-0.40	-2.10%	18.43	19.12	36172	6756	5.76%
2025-08-07	19.22	19.07	-0.19	-0.99%	18.90	19.46	44829	8586	7.14%
2025-08-06	19.40	19.26	-0.17	-0.87%	18.98	19.40	55229	10562	8.79%
2025-08-05	18.81	19.43	0.63	3.35%	18.53	19.69	92925	17793	14.79%
2025-08-04	18.52	18.80	-0.18	-0.95%	18.35	18.98	64729	12091	10.31%
2025-08-01	18.31	18.98	0.54	2.93%	18.00	19.50	105585	19866	16.81%
2025-07-31	18.79	18.44	-0.45	-2.38%	18.17	18.88	85575	15784	13.62%
2025-07-30	19.75	18.89	-0.86	-4.35%	18.65	20.17	132133	25350	21.04%
2025-07-29	18.00	19.75	1.80	10.03%	17.91	19.75	36915	7127	5.88%
2025-07-28	17.79	17.95	0.18	1.01%	17.78	17.95	13350	2388	2.13%
2025-07-25	17.65	17.77	0.12	0.68%	17.53	17.79	12648	2237	2.01%
2025-07-24	17.65	17.65	0.13	0.74%	17.48	17.78	13256	2337	2.11%