亚康股份（301085）历史行情

以下为亚康股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	76.470	75.230	80.900	74.890	-1.100	-1.441%	553.28万	4.30亿	9.264%
2026-10-01	76.470	75.230	80.900	74.890	-1.100	-1.441%	553.28万	4.30亿	9.264%
2026-09-30	76.470	75.230	80.900	74.890	-1.100	-1.441%	5.53万	0.00亿	0.000%
2026-09-29	76.900	76.330	77.600	74.610	0.150	0.197%	4.31万	0.00亿	0.000%
2026-09-28	83.250	76.180	84.330	75.880	-7.810	-9.299%	6.15万	0.00亿	0.000%
2026-09-27	87.470	83.990	87.910	83.600	-3.680	-4.198%	525.29万	4.50亿	8.795%
2026-09-24	87.470	83.990	87.910	83.600	-3.680	-4.198%	5.25万	0.00亿	0.000%
2026-09-23	85.630	87.670	90.500	84.980	2.050	2.394%	7.39万	0.00亿	0.000%
2026-09-22	77.350	85.620	87.500	76.520	8.880	11.572%	8.51万	0.00亿	0.000%
2026-09-21	77.110	76.740	77.990	76.350	0.140	0.183%	3.56万	0.00亿	0.000%
2026-09-18	75.800	76.600	77.780	74.600	1.790	2.393%	5.02万	0.00亿	0.000%
2026-09-17	75.610	74.810	76.770	74.000	-1.460	-1.914%	4.52万	0.00亿	0.000%
2026-09-16	70.000	76.270	76.860	69.600	5.770	8.184%	7.63万	0.00亿	0.000%
2026-09-15	70.390	70.500	71.560	69.550	-0.220	-0.311%	4.04万	0.00亿	0.000%
2026-09-14	71.610	70.720	73.760	70.040	-0.990	-1.381%	5.85万	0.00亿	0.000%
2026-09-11	73.500	71.710	73.990	70.310	-2.500	-3.369%	5.83万	0.00亿	0.000%
2026-09-10	71.500	74.210	75.800	70.730	1.430	1.965%	7.33万	0.00亿	0.000%
2026-09-09	69.860	72.780	73.700	69.860	3.600	5.204%	8.96万	0.00亿	0.000%
2026-09-08	71.870	69.180	74.500	68.300	2.180	3.254%	9.87万	0.00亿	0.000%
2026-09-07	66.110	67.000	67.000	65.360	-0.010	-0.015%	6.05万	0.00亿	0.000%
2026-09-04	66.360	67.010	70.000	65.360	0.760	1.147%	10.37万	0.00亿	0.000%
2026-09-03	62.870	66.250	68.860	62.090	4.760	7.741%	10.38万	0.00亿	0.000%
2026-09-02	60.000	61.490	61.620	59.580	0.530	0.869%	3.56万	0.00亿	0.000%
2026-09-01	62.190	60.960	62.960	60.380	-0.170	-0.278%	4.59万	0.00亿	0.000%
2026-08-31	57.680	61.130	61.200	57.580	0.530	0.875%	4.96万	0.00亿	0.000%
2026-08-28	62.360	60.600	63.300	60.600	1.280	2.158%	6.71万	0.00亿	0.000%
2026-08-27	59.010	59.320	59.500	58.470	0.280	0.474%	3.17万	0.00亿	0.000%
2026-08-26	60.120	59.040	62.620	58.100	0.370	0.631%	3.53万	0.00亿	0.000%
2026-08-25	56.540	58.670	59.080	56.030	1.360	2.373%	2.92万	0.00亿	0.000%
2026-08-24	59.440	57.310	59.600	56.000	-1.080	-1.850%	3.06万	0.00亿	0.000%
2026-08-21	57.990	58.390	58.480	55.860	-1.560	-2.602%	4.43万	0.00亿	0.000%
2026-08-20	62.530	59.950	63.390	59.600	-5.170	-7.939%	7.59万	0.00亿	0.000%
2026-08-19	64.080	65.120	67.280	61.400	1.170	1.830%	10.58万	0.00亿	0.000%
2026-08-18	63.500	63.950	64.030	61.200	-0.210	-0.327%	3.80万	0.00亿	0.000%
2026-08-17	62.350	64.160	64.190	61.300	1.010	1.599%	4.59万	0.00亿	0.000%
2026-08-14	62.700	63.150	64.700	61.350	0.300	0.477%	4.87万	0.00亿	0.000%
2026-08-13	62.890	62.850	65.580	62.400	1.370	2.228%	6.50万	0.00亿	0.000%
2026-08-12	62.700	61.480	62.860	60.360	0.330	0.540%	3.44万	0.00亿	0.000%
2026-08-11	62.700	61.150	63.100	59.440	-0.030	-0.049%	3.65万	0.00亿	0.000%
2026-08-10	62.590	61.180	63.360	60.440	-1.420	-2.268%	2.97万	0.00亿	0.000%
2026-08-07	62.190	62.600	63.160	60.370	0.260	0.417%	3.68万	0.00亿	0.000%
2026-08-06	62.260	62.340	63.880	61.290	-1.150	-1.811%	4.16万	0.00亿	0.000%
2026-08-05	63.600	63.490	64.800	62.920	-0.880	-1.367%	5.51万	0.00亿	0.000%
2026-08-04	61.110	64.370	64.500	60.500	3.700	6.099%	7.68万	0.00亿	0.000%
2026-08-03	60.000	60.670	63.600	59.500	0.900	1.506%	6.43万	0.00亿	0.000%
2026-07-31	58.010	59.770	61.540	57.000	4.780	8.692%	4.91万	0.00亿	0.000%
2026-07-30	59.680	54.990	61.120	54.740	-5.330	-8.836%	5.08万	0.00亿	0.000%
2026-07-29	60.880	60.320	61.660	58.490	-0.560	-0.920%	4.65万	0.00亿	0.000%
2026-07-28	62.510	60.880	62.990	60.310	-0.630	-1.024%	6.56万	0.00亿	0.000%
2026-07-27	50.810	61.510	61.510	50.810	10.250	19.996%	7.69万	0.00亿	0.000%
2026-07-24	51.820	51.260	52.880	50.880	-1.910	-3.592%	2.54万	0.00亿	0.000%
2026-07-23	53.780	53.170	55.880	51.760	-0.160	-0.300%	4.09万	0.00亿	0.000%
2026-07-22	52.190	53.330	56.000	52.190	-0.670	-1.241%	5.02万	0.00亿	0.000%
2026-07-21	52.530	54.000	54.580	46.380	0.510	0.953%	7.95万	0.00亿	0.000%
2026-07-20	58.660	53.490	62.000	51.500	1.280	2.452%	7.74万	0.00亿	0.000%
2026-07-17	58.610	52.210	59.500	52.000	-4.140	-7.347%	3.78万	0.00亿	0.000%
2026-07-16	56.020	56.350	58.450	55.230	-0.320	-0.565%	2.41万	0.00亿	0.000%
2026-07-15	57.360	56.670	58.500	56.300	-0.800	-1.392%	1.94万	0.00亿	0.000%
2026-07-14	59.480	57.470	59.480	54.710	-0.840	-1.441%	2.73万	0.00亿	0.000%
2026-07-13	60.580	58.310	63.000	57.700	-2.740	-4.488%	2.96万	0.00亿	0.000%
2026-07-10	60.000	61.050	63.600	59.800	0.390	0.643%	2.84万	0.00亿	0.000%
2026-07-09	58.810	60.660	60.940	57.200	2.500	4.298%	2.91万	0.00亿	0.000%
2026-07-08	57.440	58.160	59.360	56.960	1.000	1.749%	2.48万	0.00亿	0.000%
2026-07-07	60.190	57.160	60.200	56.900	-3.110	-5.160%	1.63万	0.00亿	0.000%
2026-07-06	61.220	60.270	61.220	57.810	-0.380	-0.627%	2.32万	0.00亿	0.000%
2026-07-03	60.500	60.650	62.500	60.130	0.290	0.480%	1.93万	0.00亿	0.000%
2026-07-02	61.710	60.360	63.460	60.040	-2.160	-3.455%	2.61万	0.00亿	0.000%
2026-07-01	60.620	62.520	64.190	59.800	1.910	3.151%	2.98万	0.00亿	0.000%
2026-06-30	57.050	60.610	61.380	56.640	3.560	6.240%	2.67万	0.00亿	0.000%
2026-06-29	59.030	57.050	59.420	55.400	-2.090	-3.534%	2.63万	0.00亿	0.000%
2026-06-26	61.940	59.140	63.000	58.960	-3.770	-5.993%	2.45万	0.00亿	0.000%
2026-06-25	64.500	62.910	66.120	61.500	-1.810	-2.797%	2.45万	0.00亿	0.000%
2026-06-24	65.000	64.720	65.750	63.400	-0.320	-0.492%	2.60万	0.00亿	0.000%
2026-06-23	67.710	65.040	67.710	64.760	-2.950	-4.339%	2.63万	0.00亿	0.000%
2026-06-22	65.660	67.990	68.970	65.510	1.840	2.782%	3.58万	0.00亿	0.000%
2026-06-18	64.220	66.150	66.920	64.160	2.300	3.602%	3.19万	0.00亿	0.000%
2026-06-17	63.920	63.850	65.780	63.210	-0.300	-0.468%	2.45万	0.00亿	0.000%
2026-06-16	61.100	64.150	64.650	60.500	2.650	4.309%	2.75万	0.00亿	0.000%
2026-06-15	59.990	61.500	62.100	59.990	2.490	4.220%	2.24万	0.00亿	0.000%
2026-06-12	60.400	59.010	60.980	58.600	-0.770	-1.288%	2.17万	0.00亿	0.000%
2026-06-11	61.000	59.780	61.890	58.820	-2.270	-3.658%	2.43万	0.00亿	0.000%
2026-06-10	63.000	62.050	65.000	61.010	-1.580	-2.483%	2.52万	0.00亿	0.000%
2026-06-09	63.110	63.630	63.800	61.780	1.180	1.890%	2.12万	0.00亿	0.000%
2026-06-08	63.630	62.450	65.030	61.310	-3.550	-5.379%	2.95万	0.00亿	0.000%
2026-06-05	66.170	66.000	67.360	63.010	-0.330	-0.498%	3.56万	0.00亿	0.000%
2026-06-04	66.230	66.330	67.350	65.180	-1.000	-1.485%	2.87万	0.00亿	0.000%
2026-06-03	68.970	67.330	69.940	66.670	-1.970	-2.843%	3.04万	0.00亿	0.000%
2026-06-02	72.860	69.300	74.030	67.800	-3.690	-5.055%	4.25万	0.00亿	0.000%
2026-06-01	73.930	72.990	77.320	72.960	-1.320	-1.776%	4.02万	0.00亿	0.000%
2026-05-29	78.660	74.310	81.680	73.400	-2.970	-3.843%	4.48万	0.00亿	0.000%
2026-05-28	75.500	77.280	77.890	72.810	2.730	3.662%	3.44万	0.00亿	0.000%
2026-05-27	77.810	74.550	78.410	74.040	-3.830	-4.886%	3.29万	0.00亿	0.000%
2026-05-26	80.010	78.380	81.480	76.890	-2.770	-3.413%	3.16万	0.00亿	0.000%
2026-05-25	84.570	81.150	84.660	79.680	-0.420	-0.515%	3.58万	0.00亿	0.000%
2026-05-22	77.000	81.570	82.500	76.000	5.590	7.357%	4.32万	0.00亿	0.000%
2026-05-21	81.350	75.980	83.000	75.900	-5.500	-6.750%	4.79万	0.00亿	0.000%
2026-05-20	82.830	81.480	89.090	80.950	-2.920	-3.460%	4.91万	0.00亿	0.000%
2026-05-19	79.280	84.400	84.830	78.410	4.730	5.937%	4.78万	0.00亿	0.000%
2026-05-18	77.010	79.670	81.810	77.010	3.530	4.636%	4.21万	0.00亿	0.000%
2026-05-15	77.270	76.140	80.440	75.540	-0.860	-1.117%	3.40万	0.00亿	0.000%
2026-05-14	80.410	77.000	82.000	76.900	-2.200	-2.778%	3.23万	0.00亿	0.000%
2026-05-13	76.000	79.200	80.300	74.840	2.900	3.801%	4.24万	0.00亿	0.000%
2026-05-12	78.000	76.300	78.000	74.980	-2.100	-2.679%	4.26万	0.00亿	0.000%
2026-05-11	80.500	78.400	83.000	76.230	-0.560	-0.709%	5.28万	0.00亿	0.000%
2026-05-08	77.940	78.960	79.200	75.750	0.780	0.998%	4.68万	0.00亿	0.000%
2026-05-07	78.170	78.180	78.350	76.550	-0.050	-0.064%	4.27万	0.00亿	0.000%
2026-05-06	72.200	78.230	79.340	72.000	8.140	11.614%	7.81万	0.00亿	0.000%
2026-04-30	71.080	70.090	72.490	69.800	-1.360	-1.903%	4.22万	0.00亿	0.000%
2026-04-29	70.000	71.450	73.590	69.500	1.660	2.379%	4.86万	0.00亿	0.000%
2026-04-28	72.010	69.790	72.600	69.610	-2.710	-3.738%	4.00万	0.00亿	0.000%
2026-04-27	69.550	72.500	74.500	69.200	3.250	4.693%	5.60万	0.00亿	0.000%
2026-04-24	68.680	69.250	72.410	66.810	-0.040	-0.058%	5.11万	0.00亿	0.000%
2026-04-23	70.580	69.290	72.990	68.700	-2.510	-3.496%	4.35万	0.00亿	0.000%
2026-04-22	69.360	71.800	72.710	67.500	1.920	2.748%	7.09万	0.00亿	0.000%
2026-04-21	68.010	69.880	70.500	67.250	0.130	0.186%	5.83万	0.00亿	0.000%
2026-04-20	67.300	69.750	71.900	66.700	2.450	3.640%	8.11万	0.00亿	0.000%
2026-04-17	65.630	67.300	71.300	63.100	0.040	0.059%	12.13万	0.00亿	0.000%
2026-04-16	69.000	67.260	70.700	66.380	2.820	4.376%	11.54万	0.00亿	0.000%
2026-04-15	67.490	64.440	67.490	64.200	-1.110	-1.693%	3.65万	0.00亿	0.000%
2026-04-14	63.110	65.550	67.700	62.670	3.360	5.403%	5.75万	0.00亿	0.000%
2026-04-13	58.680	62.190	62.990	58.520	2.800	4.715%	4.47万	0.00亿	0.000%
2026-04-10	60.190	59.390	60.490	59.250	-0.400	-0.669%	3.00万	0.00亿	0.000%
2026-04-09	60.090	59.790	60.990	58.710	-1.560	-2.543%	4.30万	0.00亿	0.000%
2026-04-08	56.940	61.350	61.650	56.880	6.240	11.323%	6.90万	0.00亿	0.000%
2026-04-07	55.010	55.110	56.090	54.300	0.000	0.000%	2.62万	0.00亿	0.000%
2026-04-03	56.410	55.080	57.160	54.790	0.000	0.000%	3.33万	0.00亿	0.000%
2026-04-02	59.650	55.230	59.830	54.660	0.000	0.000%	4.83万	0.00亿	0.000%
2026-04-01	59.690	59.960	61.200	58.580	0.000	0.000%	4.44万	0.00亿	0.000%