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
2026-08-20	15.20	15.42	0.51	3.42%	15.01	15.50	11584	1775	0.87%
2026-08-19	15.45	14.91	-0.55	-3.56%	14.90	15.60	12668	1929	0.95%
2026-08-18	15.32	15.46	0.02	0.13%	15.23	15.59	13449	2072	1.01%
2026-08-17	15.06	15.44	0.46	3.07%	14.91	15.45	11832	1806	0.88%
2026-08-14	14.90	14.98	0.16	1.08%	14.74	15.11	10750	1610	0.80%
2026-08-13	15.10	14.82	-0.28	-1.85%	14.80	15.16	8976	1345	0.67%
2026-08-12	14.96	15.10	0.16	1.07%	14.80	15.19	10372	1564	0.78%
2026-08-11	15.08	14.94	-0.09	-0.60%	14.76	15.08	12086	1804	0.90%
2026-08-10	14.50	15.03	0.50	3.44%	14.40	15.08	12893	1914	0.96%
2026-08-07	14.57	14.53	-0.04	-0.27%	14.22	14.66	8871	1279	0.66%
2026-08-06	14.51	14.57	0.10	0.69%	14.31	14.78	9698	1409	0.72%
2026-08-05	14.75	14.47	-0.22	-1.50%	14.33	14.77	13777	1999	1.03%
2026-08-04	14.49	14.69	0.30	2.08%	14.49	14.90	16070	2367	1.20%
2026-08-03	13.82	14.39	0.58	4.20%	13.78	14.43	16163	2297	1.21%
2026-07-31	13.61	13.81	0.19	1.40%	13.61	14.00	11198	1550	0.84%
2026-07-30	13.68	13.62	-0.06	-0.44%	13.36	13.90	11771	1611	0.88%
2026-07-29	13.52	13.68	0.24	1.79%	13.38	13.80	10037	1369	0.75%
2026-07-28	13.25	13.44	0.11	0.83%	13.21	13.60	11455	1541	0.86%
2026-07-27	13.16	13.33	0.16	1.21%	12.81	13.58	11650	1556	0.87%
2026-07-24	13.12	13.17	-0.18	-1.35%	13.00	13.54	18865	2503	1.41%
2026-07-23	12.84	13.35	0.51	3.97%	12.76	13.38	15994	2097	1.20%
2026-07-22	13.14	12.84	-0.19	-1.46%	12.70	13.22	14141	1826	1.06%
2026-07-21	13.29	13.03	-0.13	-0.99%	12.47	13.39	23739	3049	1.77%
2026-07-20	14.01	13.16	-0.70	-5.05%	12.90	14.31	19179	2604	1.43%
2026-07-17	14.40	13.86	-0.53	-3.68%	13.78	14.97	17575	2512	1.31%
2026-07-16	14.10	14.39	0.25	1.77%	14.01	14.81	15822	2297	1.18%
2026-07-15	14.01	14.14	0.15	1.07%	13.82	14.38	11149	1580	0.83%
2026-07-14	13.60	13.99	0.41	3.02%	13.35	14.00	13690	1880	1.02%
2026-07-13	13.93	13.58	-0.35	-2.51%	13.45	13.99	14877	2039	1.11%
2026-07-10	13.69	13.93	0.23	1.68%	13.44	14.16	12849	1787	0.96%
2026-07-09	13.69	13.70	-0.20	-1.44%	13.33	13.94	12777	1739	0.95%
2026-07-08	14.01	13.90	-0.11	-0.79%	13.68	14.08	16050	2230	1.20%
2026-07-07	14.55	14.01	-0.53	-3.65%	13.98	14.79	16399	2331	1.23%
2026-07-06	14.93	14.54	-0.39	-2.61%	14.40	15.15	16626	2434	1.24%
2026-07-03	14.99	14.93	0.23	1.56%	14.80	15.22	16922	2540	1.26%
2026-07-02	15.00	14.70	0.07	0.48%	14.61	15.00	19597	2899	1.46%
2026-07-01	14.27	14.63	0.36	2.52%	14.20	14.84	17612	2557	1.32%
2026-06-30	14.41	14.27	-0.16	-1.11%	14.16	14.92	24335	3499	1.82%
2026-06-29	14.58	14.43	-0.17	-1.16%	14.23	14.86	23084	3350	1.73%
2026-06-26	15.15	14.60	-0.57	-3.76%	14.60	15.49	34751	5178	2.60%
2026-06-25	14.89	15.17	0.37	2.50%	14.59	16.18	52611	8170	3.93%
2026-06-24	16.32	15.03	-1.26	-7.73%	14.96	16.32	34249	5286	2.56%
2026-06-23	15.77	16.29	0.41	2.58%	15.52	16.56	32894	5339	2.46%
2026-06-22	15.62	15.88	0.19	1.21%	14.72	15.99	44264	6821	3.31%
2026-06-18	14.56	15.69	1.00	6.81%	14.31	15.85	46070	7001	3.44%
2026-06-17	14.94	14.69	-0.33	-2.20%	14.53	14.99	15226	2240	1.14%
2026-06-16	15.01	15.02	0.17	1.14%	14.43	15.14	19502	2884	1.46%
2026-06-15	15.18	14.85	-0.21	-1.39%	14.76	15.50	15490	2335	1.16%
2026-06-12	15.04	15.06	0.17	1.14%	14.82	15.26	11607	1751	0.87%
2026-06-11	15.05	14.89	-0.31	-2.04%	14.60	15.19	14640	2172	1.09%
2026-06-10	15.25	15.20	-0.05	-0.33%	14.74	15.36	13931	2085	1.04%
2026-06-09	15.26	15.25	-0.01	-0.07%	15.09	15.60	17349	2668	1.30%
2026-06-08	15.24	15.26	-0.43	-2.74%	14.90	15.99	19221	2969	1.44%
2026-06-05	15.44	15.69	0.29	1.88%	15.07	15.92	14599	2266	1.09%
2026-06-04	15.70	15.40	-0.35	-2.22%	15.07	15.85	16684	2576	1.25%
2026-06-03	16.40	15.75	-0.40	-2.48%	15.62	16.40	16413	2600	1.23%
2026-06-02	16.83	16.15	-0.52	-3.12%	16.07	16.83	14856	2423	1.11%
2026-06-01	16.06	16.67	0.68	4.25%	15.88	16.80	17911	2954	1.34%
2026-05-29	16.42	15.99	-0.47	-2.86%	15.89	16.57	16607	2688	1.24%
2026-05-28	16.43	16.46	-0.09	-0.54%	15.91	16.74	23332	3817	1.74%
2026-05-27	16.69	16.55	-0.14	-0.84%	16.00	16.94	29636	4878	2.21%
2026-05-26	17.34	16.69	-0.65	-3.75%	16.50	17.34	23481	3931	1.75%
2026-05-25	17.56	17.34	-0.30	-1.70%	17.08	18.15	23615	4117	1.76%
2026-05-22	17.31	17.64	0.51	2.98%	17.01	17.79	19667	3427	1.47%
2026-05-21	18.00	17.13	-0.88	-4.89%	17.07	18.26	25874	4591	1.93%
2026-05-20	18.08	18.01	-0.17	-0.94%	17.83	18.21	14847	2674	1.11%
2026-05-19	18.11	18.18	0.07	0.39%	17.86	18.39	15161	2749	1.13%
2026-05-18	18.09	18.11	0.10	0.56%	17.61	18.17	20338	3636	1.52%
2026-05-15	18.10	18.01	-0.23	-1.26%	17.89	18.40	18949	3435	1.42%
2026-05-14	18.24	18.24	0.03	0.16%	18.06	18.45	15454	2820	1.15%
2026-05-13	18.40	18.21	-0.02	-0.11%	18.10	18.44	20319	3713	1.52%