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
2026-06-26	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%
2026-05-12	18.61	18.23	-0.39	-2.09%	18.20	18.91	28448	5272	2.13%
2026-05-11	18.85	18.62	-0.14	-0.75%	18.45	18.97	28201	5265	2.11%
2026-05-08	18.62	18.76	0.37	2.01%	18.32	18.83	24527	4563	1.83%
2026-05-07	18.50	18.39	-0.19	-1.02%	18.32	19.00	44158	8223	3.30%
2026-05-06	18.21	18.58	0.73	4.09%	18.21	18.95	85240	15854	6.37%
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%