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
2025-04-03	15.42	15.76	0.25	1.61%	15.21	16.07	22674	3539	3.61%
2025-04-02	15.35	15.51	0.09	0.58%	15.35	15.80	12654	1977	2.01%
2025-04-01	14.98	15.42	0.37	2.46%	14.98	15.58	12450	1917	1.98%
2025-03-31	15.20	15.05	-0.20	-1.31%	14.82	15.26	10768	1614	1.71%
2025-03-28	15.47	15.25	-0.22	-1.42%	15.22	15.88	13642	2118	2.17%
2025-03-27	15.66	15.47	-0.25	-1.59%	15.22	15.72	11586	1789	1.84%
2025-03-26	15.14	15.72	0.60	3.97%	15.03	15.85	20962	3279	3.34%
2025-03-25	15.23	15.12	-0.11	-0.72%	14.82	15.33	13213	1989	2.10%
2025-03-24	16.29	15.23	-0.97	-5.99%	14.84	16.29	26485	4104	4.22%
2025-03-21	16.26	16.20	-0.14	-0.86%	15.92	16.48	23808	3843	3.79%
2025-03-20	16.26	16.34	0.09	0.55%	16.05	16.60	22271	3618	3.55%
2025-03-19	16.26	16.25	-0.06	-0.37%	16.12	16.57	20646	3365	3.29%
2025-03-18	16.25	16.31	0.06	0.37%	16.12	16.48	25586	4166	4.07%
2025-03-17	15.70	16.25	0.51	3.24%	15.63	16.93	53047	8660	8.45%
2025-03-14	15.32	15.74	0.34	2.21%	15.31	15.88	19747	3087	3.14%
2025-03-13	15.54	15.40	-0.14	-0.90%	15.12	15.56	13010	1990	2.07%
2025-03-12	15.58	15.54	0.01	0.06%	15.43	15.67	8407	1305	1.34%
2025-03-11	15.53	15.53	-0.08	-0.51%	15.31	15.56	7706	1189	1.23%
2025-03-10	15.44	15.61	0.17	1.10%	15.42	15.66	12347	1922	1.97%
2025-03-07	15.60	15.44	-0.13	-0.83%	15.32	15.62	12493	1925	1.99%
2025-03-06	15.36	15.57	0.24	1.57%	15.25	15.76	17864	2779	2.84%
2025-03-05	15.38	15.33	-0.05	-0.33%	15.13	15.47	8012	1224	1.28%
2025-03-04	15.00	15.38	0.26	1.72%	14.95	15.40	12420	1893	1.98%
2025-03-03	14.91	15.12	0.27	1.82%	14.82	15.37	11641	1765	1.85%
2025-02-28	15.38	14.85	-0.53	-3.45%	14.79	15.40	14570	2186	2.32%
2025-02-27	15.44	15.38	-0.06	-0.39%	15.09	15.55	11048	1691	1.76%
2025-02-26	15.41	15.44	0.06	0.39%	15.36	15.58	9636	1492	1.53%
2025-02-25	15.46	15.38	-0.17	-1.09%	15.26	15.54	10212	1571	1.63%
2025-02-24	15.31	15.55	0.20	1.30%	15.26	15.59	15373	2364	2.45%
2025-02-21	15.57	15.35	-0.27	-1.73%	15.19	15.65	23511	3614	3.74%
2025-02-20	15.83	15.62	0.02	0.13%	15.45	15.83	11915	1853	1.90%
2025-02-19	15.27	15.60	0.20	1.30%	15.27	15.85	13459	2104	2.14%
2025-02-18	15.48	15.40	-0.15	-0.96%	15.30	15.85	20459	3196	3.26%
2025-02-17	15.06	15.55	0.49	3.25%	15.03	15.57	15832	2432	2.52%
2025-02-14	14.91	15.06	0.08	0.53%	14.91	15.14	7878	1185	1.25%
2025-02-13	15.45	14.98	-0.43	-2.79%	14.98	15.45	10212	1547	1.63%
2025-02-12	15.37	15.41	0.07	0.46%	15.23	15.48	7629	1174	1.21%
2025-02-11	15.44	15.34	0.00	0.00%	15.20	15.44	8104	1239	1.29%
2025-02-10	15.13	15.34	0.20	1.32%	15.02	15.34	10564	1605	1.68%
2025-02-07	15.12	15.14	0.03	0.20%	14.97	15.28	12046	1826	1.92%
2025-02-06	14.94	15.11	0.16	1.07%	14.90	15.14	8810	1326	1.40%
2025-02-05	15.01	14.95	0.03	0.20%	14.85	15.16	6360	953	1.01%
2025-01-27	15.03	14.92	0.01	0.07%	14.91	15.14	7801	1172	1.24%
2025-01-24	14.72	14.91	0.19	1.29%	14.65	14.94	9871	1463	1.57%
2025-01-23	14.63	14.72	0.17	1.17%	14.63	15.03	11318	1679	1.80%
2025-01-22	14.57	14.55	-0.07	-0.48%	14.40	14.66	5518	801	0.88%
2025-01-21	14.81	14.62	-0.18	-1.22%	14.48	14.98	8657	1269	1.38%
2025-01-20	14.68	14.80	0.12	0.82%	14.58	14.84	8023	1182	1.28%
2025-01-17	14.52	14.68	0.19	1.31%	14.38	14.83	10356	1513	1.65%
2025-01-16	14.45	14.49	0.05	0.35%	14.25	14.62	7988	1152	1.27%
2025-01-15	14.39	14.44	0.00	0.00%	14.31	14.56	6862	988	1.09%
2025-01-14	13.81	14.44	0.66	4.79%	13.81	14.45	11082	1574	1.76%
2025-01-13	13.56	13.78	0.22	1.62%	13.30	13.81	7015	957	1.12%
2025-01-10	14.05	13.56	-0.45	-3.21%	13.56	14.13	7847	1084	1.22%
2025-01-09	14.02	14.01	-0.01	-0.07%	13.92	14.16	5561	780	0.87%
2025-01-08	14.05	14.02	-0.08	-0.57%	13.66	14.18	8393	1171	1.31%
2025-01-07	13.80	14.10	0.31	2.25%	13.68	14.12	6963	969	1.08%
2025-01-06	13.63	13.79	0.16	1.17%	13.23	13.95	8922	1220	1.39%
2025-01-03	14.29	13.63	-0.66	-4.62%	13.60	14.35	16147	2255	2.52%
2025-01-02	14.50	14.29	-0.33	-2.26%	14.16	14.85	10315	1495	1.61%
2024-12-31	14.78	14.62	-0.23	-1.55%	14.48	14.99	10815	1586	1.68%
2024-12-30	15.10	14.85	-0.22	-1.46%	14.80	15.25	11818	1767	1.84%
2024-12-27	15.02	15.07	0.01	0.07%	14.94	15.27	6815	1033	1.06%
2024-12-26	14.78	15.06	0.35	2.38%	14.62	15.17	12316	1851	1.92%