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
2025-09-16	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%
2025-07-23	17.65	17.52	-0.18	-1.02%	17.47	17.77	11873	2089	1.89%
2025-07-22	17.64	17.70	-0.01	-0.06%	17.55	17.83	14772	2613	2.35%
2025-07-21	17.45	17.71	0.27	1.55%	17.36	17.76	14928	2631	2.38%
2025-07-18	17.25	17.44	0.25	1.45%	17.13	17.47	10233	1771	1.63%
2025-07-17	17.40	17.19	-0.17	-0.98%	17.17	17.44	10767	1857	1.71%
2025-07-16	17.22	17.36	0.05	0.29%	17.19	17.48	9375	1623	1.49%
2025-07-15	17.42	17.31	-0.13	-0.75%	17.04	17.53	16190	2789	2.58%
2025-07-14	17.18	17.44	0.29	1.69%	17.17	17.47	20152	3492	3.21%
2025-07-11	17.42	17.15	-0.27	-1.55%	17.13	17.50	21522	3709	3.43%
2025-07-10	17.45	17.42	-0.21	-1.19%	17.32	17.83	23488	4103	3.74%
2025-07-09	17.39	17.63	0.23	1.32%	17.29	18.57	49350	8794	7.86%
2025-07-08	17.05	17.40	0.25	1.46%	17.05	17.40	13668	2362	2.18%
2025-07-07	16.78	17.15	0.17	1.00%	16.78	17.15	9902	1684	1.58%
2025-07-04	17.24	16.98	-0.26	-1.51%	16.81	17.25	15290	2592	2.43%
2025-07-03	17.15	17.24	0.12	0.70%	16.99	17.24	10625	1817	1.69%
2025-07-02	17.12	17.12	0.10	0.59%	16.89	17.15	10332	1757	1.64%
2025-07-01	17.15	17.02	-0.01	-0.06%	16.88	17.15	14470	2461	2.30%
2025-06-30	16.80	17.03	0.31	1.85%	16.74	17.06	14101	2390	2.25%
2025-06-27	16.65	16.72	0.19	1.15%	16.46	16.80	13143	2185	2.09%
2025-06-26	16.53	16.53	0.00	0.00%	16.47	16.76	9814	1625	1.56%
2025-06-25	16.62	16.53	0.01	0.06%	16.43	16.95	14429	2396	2.30%
2025-06-24	16.43	16.75	0.38	2.32%	16.30	16.78	16925	2809	2.69%
2025-06-23	15.98	16.37	0.47	2.96%	15.78	16.41	14328	2323	2.28%
2025-06-20	15.84	15.90	-0.09	-0.56%	15.83	16.19	12143	1940	1.93%
2025-06-19	16.42	15.99	-0.36	-2.20%	15.88	16.50	13963	2250	2.22%
2025-06-18	16.50	16.35	-0.21	-1.27%	16.13	16.56	12816	2091	2.04%
2025-06-17	16.39	16.56	0.02	0.12%	16.36	16.74	12831	2120	2.04%
2025-06-16	16.87	16.54	0.02	0.12%	16.40	16.87	20011	3328	3.19%
2025-06-13	17.14	16.52	-0.60	-3.50%	16.43	17.21	24757	4135	3.94%
2025-06-12	17.10	17.12	0.14	0.82%	16.91	17.49	27393	4695	4.36%
2025-06-11	16.90	16.98	0.07	0.41%	16.12	17.13	30613	5172	4.87%
2025-06-10	16.78	16.91	0.08	0.48%	16.65	17.59	32200	5449	5.13%
2025-06-09	16.65	16.83	0.30	1.81%	16.64	16.88	17424	2921	2.77%