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
2026-04-30	18.91	17.85	-1.83	-9.30%	17.71	19.29	112076	20308	8.38%
2026-04-29	19.68	19.68	-2.19	-10.01%	19.68	19.68	10241	2015	0.77%
2026-04-28	22.01	21.87	-0.04	-0.18%	21.52	22.03	23465	5122	1.75%
2026-04-27	21.46	21.91	0.53	2.48%	21.40	22.00	17093	3707	1.28%
2026-04-24	21.24	21.38	0.14	0.66%	21.05	21.56	14918	3187	1.11%
2026-04-23	21.59	21.24	-0.39	-1.80%	21.15	21.83	21665	4619	1.62%
2026-04-22	21.40	21.63	0.25	1.17%	21.28	22.14	20978	4552	1.57%
2026-04-21	21.20	21.38	0.21	0.99%	21.05	21.46	15592	3325	1.17%
2026-04-20	20.40	21.17	0.01	0.05%	20.33	21.30	16178	3387	1.21%
2026-04-17	21.25	21.16	-0.09	-0.42%	21.02	21.45	12443	2629	0.93%
2026-04-16	21.00	21.25	0.41	1.97%	20.85	21.35	18346	3873	1.37%
2026-04-15	21.20	20.84	-0.36	-1.70%	20.84	21.24	16523	3469	1.23%
2026-04-14	21.02	21.20	0.23	1.10%	20.83	21.23	15419	3245	1.15%
2026-04-13	20.77	20.97	0.19	0.91%	20.61	21.05	15263	3185	1.14%
2026-04-10	20.71	20.78	0.12	0.58%	20.59	20.97	12009	2498	0.90%
2026-04-09	20.81	20.66	-0.22	-1.05%	20.38	21.01	15810	3270	1.18%
2026-04-08	20.75	20.88	0.43	2.10%	20.64	21.08	18845	3925	1.41%
2026-04-07	19.89	20.45	0.56	2.82%	19.83	20.60	22377	4545	1.67%
2026-04-03	20.76	19.89	-0.85	-4.10%	19.80	20.86	15920	3208	1.19%
2026-04-02	21.08	20.74	-0.42	-1.98%	20.49	21.45	16122	3376	1.20%
2026-04-01	20.99	21.16	0.30	1.44%	20.70	21.20	22576	4732	1.69%
2026-03-31	20.97	20.86	0.14	0.68%	20.72	21.13	17612	3683	1.32%
2026-03-30	19.92	20.72	0.43	2.12%	19.92	20.88	18395	3794	1.37%
2026-03-27	19.73	20.29	0.36	1.81%	19.66	20.36	12507	2521	0.93%
2026-03-26	20.40	19.93	-0.37	-1.82%	19.58	20.65	18164	3645	1.36%
2026-03-25	19.91	20.30	0.40	2.01%	19.81	20.49	15013	3046	1.12%
2026-03-24	19.20	19.90	1.06	5.63%	18.86	19.90	20637	4006	1.54%
2026-03-23	20.30	18.84	-1.46	-7.19%	18.72	20.30	29151	5628	2.18%
2026-03-20	20.76	20.30	-0.44	-2.12%	20.21	21.05	17699	3636	1.32%
2026-03-19	21.20	20.74	-0.63	-2.95%	20.64	21.33	15477	3230	1.16%
2026-03-18	20.89	21.37	0.60	2.89%	20.51	21.45	18062	3798	1.35%
2026-03-17	21.53	20.77	-0.66	-3.08%	20.77	21.59	17629	3738	1.32%
2026-03-16	21.78	21.43	-0.22	-1.02%	21.34	21.83	15999	3438	1.20%
2026-03-13	21.54	21.65	0.23	1.07%	21.31	22.12	23056	5006	3.67%
2026-03-12	22.10	21.42	-0.55	-2.50%	21.23	22.12	22583	4890	3.60%
2026-03-11	22.52	21.97	-0.47	-2.09%	21.86	22.52	25184	5561	4.01%
2026-03-10	22.19	22.44	0.39	1.77%	22.07	22.50	24649	5500	3.92%
2026-03-09	22.24	22.05	-0.20	-0.90%	21.66	22.44	29640	6530	4.72%
2026-03-06	21.96	22.25	0.07	0.32%	21.80	22.49	25844	5750	4.11%
2026-03-05	22.92	22.18	-0.35	-1.55%	21.96	23.15	33862	7566	5.39%
2026-03-04	22.53	22.53	-0.17	-0.75%	21.98	22.81	38302	8609	6.10%
2026-03-03	23.08	22.70	-0.36	-1.56%	22.61	23.86	50174	11652	7.99%
2026-03-02	22.80	23.06	0.00	0.00%	22.63	24.40	80864	18967	12.87%
2026-02-27	22.06	23.06	0.91	4.11%	21.98	23.39	56021	12684	8.92%
2026-02-26	21.89	22.15	0.28	1.28%	21.85	22.15	22029	4849	3.51%
2026-02-25	21.95	21.87	-0.08	-0.36%	21.77	21.99	15734	3438	2.51%
2026-02-24	21.59	21.95	0.44	2.05%	21.59	21.95	23978	5221	3.82%
2026-02-13	21.49	21.51	0.01	0.05%	21.46	21.67	13372	2888	2.13%
2026-02-12	21.63	21.50	-0.05	-0.23%	21.27	21.63	15363	3307	2.45%
2026-02-11	21.40	21.55	-0.05	-0.23%	21.40	21.66	15267	3287	2.43%
2026-02-10	21.70	21.60	0.00	0.00%	21.38	21.70	16406	3535	2.61%
2026-02-09	21.40	21.60	0.37	1.74%	21.39	21.66	19256	4152	3.07%
2026-02-06	20.98	21.23	0.10	0.47%	20.91	21.47	16169	3444	2.57%
2026-02-05	21.29	21.13	-0.16	-0.75%	21.10	21.48	12882	2738	2.05%
2026-02-04	21.10	21.29	0.08	0.38%	21.00	21.55	18429	3934	2.93%
2026-02-03	21.24	21.21	0.17	0.81%	20.93	21.38	21154	4475	3.37%
2026-02-02	21.50	21.04	-0.48	-2.23%	21.04	21.55	24487	5221	3.90%
2026-01-30	21.00	21.52	0.41	1.94%	20.80	21.53	23381	4976	3.72%
2026-01-29	21.36	21.11	-0.29	-1.36%	20.92	21.49	19923	4220	3.17%
2026-01-28	21.51	21.40	-0.23	-1.06%	21.33	21.68	17794	3817	2.83%
2026-01-27	21.89	21.63	-0.26	-1.19%	21.01	21.89	30728	6570	4.89%
2026-01-26	21.78	21.89	0.19	0.88%	21.70	22.03	36395	7958	5.79%