亚香股份（301220）历史行情

以下为亚香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	30.150	29.020	30.150	29.020	-0.610	-2.059%	119.31万	0.35亿	1.527%
2026-10-01	30.150	29.020	30.150	29.020	-0.610	-2.059%	119.31万	0.35亿	1.527%
2026-09-30	30.150	29.020	30.150	29.020	-0.610	-2.059%	1.19万	0.00亿	0.000%
2026-09-29	29.760	29.630	29.890	29.110	0.000	0.000%	1.31万	0.00亿	0.000%
2026-09-28	31.220	29.630	31.410	29.570	-1.610	-5.154%	1.93万	0.00亿	0.000%
2026-09-27	32.330	31.240	32.950	31.150	-1.170	-3.610%	247.18万	0.79亿	3.164%
2026-09-24	32.330	31.240	32.950	31.150	-1.170	-3.610%	2.47万	0.00亿	0.000%
2026-09-23	33.300	32.410	33.650	32.000	-1.040	-3.109%	2.97万	0.00亿	0.000%
2026-09-22	33.000	33.450	34.270	32.650	0.710	2.169%	3.23万	0.00亿	0.000%
2026-09-21	31.360	32.740	32.800	31.360	1.390	4.434%	2.55万	0.00亿	0.000%
2026-09-18	30.820	31.350	31.640	30.000	0.270	0.869%	3.10万	0.00亿	0.000%
2026-09-17	31.350	31.080	32.090	31.080	-0.420	-1.333%	3.09万	0.00亿	0.000%
2026-09-16	30.410	31.500	31.930	30.310	1.000	3.279%	3.63万	0.00亿	0.000%
2026-09-15	30.990	30.500	31.380	30.020	-0.490	-1.581%	4.97万	0.00亿	0.000%
2026-09-14	27.930	30.990	31.000	27.070	3.210	11.555%	5.99万	0.00亿	0.000%
2026-09-11	26.420	27.780	27.950	26.380	1.130	4.240%	3.52万	0.00亿	0.000%
2026-09-10	27.100	26.650	27.190	26.030	-0.650	-2.381%	3.26万	0.00亿	0.000%
2026-09-09	26.150	27.300	28.220	25.970	1.170	4.478%	3.11万	0.00亿	0.000%
2026-09-08	26.530	26.130	26.720	26.020	-0.660	-2.464%	1.20万	0.00亿	0.000%
2026-09-07	27.040	26.790	27.360	26.620	0.090	0.337%	1.07万	0.00亿	0.000%
2026-09-04	27.100	26.700	27.250	26.530	-0.100	-0.373%	1.00万	0.00亿	0.000%
2026-09-03	27.430	26.800	27.580	26.600	-0.400	-1.471%	1.00万	0.00亿	0.000%
2026-09-02	27.900	27.200	27.900	26.950	-0.630	-2.264%	0.91万	0.00亿	0.000%
2026-09-01	27.640	27.830	28.080	27.500	0.190	0.687%	1.20万	0.00亿	0.000%
2026-08-31	27.500	27.640	28.100	27.220	0.050	0.181%	1.63万	0.00亿	0.000%
2026-08-28	28.720	27.590	29.230	27.430	-1.700	-5.804%	2.26万	0.00亿	0.000%
2026-08-27	29.010	29.290	29.400	28.750	0.280	0.965%	1.37万	0.00亿	0.000%
2026-08-26	28.220	29.010	29.200	28.060	0.610	2.148%	1.57万	0.00亿	0.000%
2026-08-25	27.800	28.400	28.500	27.200	0.930	3.386%	1.24万	0.00亿	0.000%
2026-08-24	27.660	27.470	28.030	27.080	-0.200	-0.723%	0.98万	0.00亿	0.000%
2026-08-21	27.440	27.670	27.850	27.120	-0.040	-0.144%	0.78万	0.00亿	0.000%
2026-08-20	27.370	27.710	27.840	27.060	0.660	2.440%	0.95万	0.00亿	0.000%
2026-08-19	28.610	27.050	28.650	27.010	-1.800	-6.239%	1.48万	0.00亿	0.000%
2026-08-18	28.280	28.850	28.980	27.870	0.680	2.414%	1.38万	0.00亿	0.000%
2026-08-17	28.020	28.170	28.260	27.560	0.470	1.697%	0.92万	0.00亿	0.000%
2026-08-14	27.930	27.700	28.140	27.560	-0.220	-0.788%	0.86万	0.00亿	0.000%
2026-08-13	28.380	27.920	28.590	27.900	-0.400	-1.412%	0.93万	0.00亿	0.000%
2026-08-12	27.920	28.320	28.380	27.810	0.380	1.360%	0.85万	0.00亿	0.000%
2026-08-11	28.300	27.940	28.300	27.700	-0.370	-1.307%	0.87万	0.00亿	0.000%
2026-08-10	28.580	28.310	28.580	27.520	0.210	0.747%	1.03万	0.00亿	0.000%
2026-08-07	27.790	28.100	28.220	27.220	0.350	1.261%	1.36万	0.00亿	0.000%
2026-08-06	28.380	27.750	28.380	27.130	-0.170	-0.609%	1.25万	0.00亿	0.000%
2026-08-05	28.010	27.920	28.470	27.670	-0.070	-0.250%	1.29万	0.00亿	0.000%
2026-08-04	28.110	27.990	28.690	27.510	-0.020	-0.071%	1.54万	0.00亿	0.000%
2026-08-03	26.280	28.010	28.380	26.280	1.490	5.618%	1.67万	0.00亿	0.000%
2026-07-31	25.960	26.520	26.800	25.960	0.450	1.726%	0.97万	0.00亿	0.000%
2026-07-30	26.520	26.070	26.990	25.890	-0.460	-1.734%	1.29万	0.00亿	0.000%
2026-07-29	26.980	26.530	26.980	26.000	0.390	1.492%	1.07万	0.00亿	0.000%
2026-07-28	25.900	26.140	26.600	25.820	0.010	0.038%	0.90万	0.00亿	0.000%
2026-07-27	25.170	26.130	26.460	25.170	0.970	3.855%	0.87万	0.00亿	0.000%
2026-07-24	25.660	25.160	25.950	25.100	-0.800	-3.082%	0.73万	0.00亿	0.000%
2026-07-23	25.830	25.960	26.100	25.240	0.140	0.542%	0.81万	0.00亿	0.000%
2026-07-22	24.890	25.820	26.360	24.890	-0.080	-0.309%	1.20万	0.00亿	0.000%
2026-07-21	27.480	25.900	27.480	24.950	-0.580	-2.190%	2.18万	0.00亿	0.000%
2026-07-20	28.010	26.480	28.010	26.020	-0.980	-3.569%	1.76万	0.00亿	0.000%
2026-07-17	28.350	27.460	28.980	27.110	-1.040	-3.649%	1.79万	0.00亿	0.000%
2026-07-16	28.190	28.500	29.430	28.000	0.310	1.100%	1.43万	0.00亿	0.000%
2026-07-15	28.400	28.190	28.770	28.100	-0.060	-0.212%	1.09万	0.00亿	0.000%
2026-07-14	28.200	28.250	28.350	27.500	-0.070	-0.247%	1.43万	0.00亿	0.000%
2026-07-13	29.560	28.320	29.850	28.000	-1.450	-4.871%	1.74万	0.00亿	0.000%
2026-07-10	29.900	29.770	30.790	29.760	-0.740	-2.425%	1.41万	0.00亿	0.000%
2026-07-09	30.360	30.510	31.230	29.440	0.150	0.494%	1.70万	0.00亿	0.000%
2026-07-08	32.230	30.360	32.250	30.290	-1.300	-4.106%	1.34万	0.00亿	0.000%
2026-07-07	34.180	31.660	34.190	31.630	-2.520	-7.373%	1.89万	0.00亿	0.000%
2026-07-06	34.620	34.180	34.620	33.630	0.070	0.205%	1.12万	0.00亿	0.000%
2026-07-03	34.580	34.110	35.090	33.830	-0.470	-1.359%	1.77万	0.00亿	0.000%
2026-07-02	34.030	34.580	35.480	34.030	0.150	0.436%	1.90万	0.00亿	0.000%
2026-07-01	32.060	34.430	34.740	32.060	2.210	6.859%	2.64万	0.00亿	0.000%
2026-06-30	30.680	32.220	32.720	30.380	1.640	5.363%	2.14万	0.00亿	0.000%
2026-06-29	30.210	30.580	32.280	30.150	0.520	1.730%	2.47万	0.00亿	0.000%
2026-06-26	31.770	30.060	31.910	30.060	-1.940	-6.063%	2.69万	0.00亿	0.000%
2026-06-25	33.340	32.000	33.500	31.500	-1.330	-3.990%	2.26万	0.00亿	0.000%
2026-06-24	34.410	33.330	34.520	32.800	-1.070	-3.110%	1.87万	0.00亿	0.000%
2026-06-23	34.580	34.400	35.200	33.890	-0.190	-0.549%	1.39万	0.00亿	0.000%
2026-06-22	35.650	34.590	35.690	33.890	-1.110	-3.109%	2.17万	0.00亿	0.000%
2026-06-18	36.780	35.700	36.780	35.440	-0.950	-2.592%	1.27万	0.00亿	0.000%
2026-06-17	36.920	36.650	37.200	36.180	-0.050	-0.136%	1.06万	0.00亿	0.000%
2026-06-16	35.350	36.700	37.190	34.460	1.070	3.003%	2.00万	0.00亿	0.000%
2026-06-15	35.550	35.630	36.140	35.130	0.120	0.338%	1.03万	0.00亿	0.000%
2026-06-12	36.310	35.510	36.310	35.360	-0.500	-1.389%	1.12万	0.00亿	0.000%
2026-06-11	34.400	36.010	36.300	33.660	1.600	4.650%	3.13万	0.00亿	0.000%
2026-06-10	35.050	34.410	35.470	33.950	-1.040	-2.934%	1.02万	0.00亿	0.000%
2026-06-09	35.420	35.450	36.150	35.010	0.120	0.340%	0.94万	0.00亿	0.000%
2026-06-08	35.210	35.330	36.490	34.450	-0.470	-1.313%	1.43万	0.00亿	0.000%
2026-06-05	36.400	35.800	36.790	35.520	-0.800	-2.186%	1.62万	0.00亿	0.000%
2026-06-04	37.060	36.600	38.000	36.600	-0.460	-1.241%	1.58万	0.00亿	0.000%
2026-06-03	36.850	37.060	37.840	36.640	-0.370	-0.989%	1.42万	0.00亿	0.000%
2026-06-02	38.900	37.430	38.930	37.350	-1.030	-2.678%	1.25万	0.00亿	0.000%
2026-06-01	37.530	38.460	38.950	37.430	0.460	1.211%	1.38万	0.00亿	0.000%
2026-05-29	37.280	38.000	38.410	36.850	0.780	2.096%	1.89万	0.00亿	0.000%
2026-05-28	37.400	37.220	37.890	36.560	-0.400	-1.063%	1.43万	0.00亿	0.000%
2026-05-27	39.040	37.620	39.280	37.400	-1.420	-3.637%	1.95万	0.00亿	0.000%
2026-05-26	39.250	39.040	40.250	38.660	-0.390	-0.989%	1.36万	0.00亿	0.000%
2026-05-25	40.420	39.430	40.890	38.850	-1.000	-2.473%	1.65万	0.00亿	0.000%
2026-05-22	38.800	40.430	40.690	38.800	0.930	2.354%	1.66万	0.00亿	0.000%
2026-05-21	41.080	39.500	41.380	39.370	-1.560	-3.799%	2.29万	0.00亿	0.000%
2026-05-20	41.560	41.060	41.780	40.760	-0.500	-1.203%	1.56万	0.00亿	0.000%
2026-05-19	41.350	41.560	41.920	40.990	0.320	0.776%	1.71万	0.00亿	0.000%
2026-05-18	40.810	41.240	41.810	40.560	0.130	0.316%	2.05万	0.00亿	0.000%
2026-05-15	40.380	41.110	41.460	40.160	0.730	1.808%	2.00万	0.00亿	0.000%
2026-05-14	41.850	40.380	42.080	40.350	-1.350	-3.235%	2.15万	0.00亿	0.000%
2026-05-13	41.120	41.730	43.440	41.120	0.420	1.017%	3.59万	0.00亿	0.000%
2026-05-12	41.350	41.310	41.950	40.350	0.530	1.300%	2.99万	0.00亿	0.000%
2026-05-11	43.180	40.780	43.350	40.730	0.400	0.991%	4.08万	0.00亿	0.000%
2026-05-08	37.850	40.380	41.350	37.680	2.530	6.684%	4.26万	0.00亿	0.000%
2026-05-07	37.390	37.850	38.300	37.130	0.480	1.284%	2.20万	0.00亿	0.000%
2026-05-06	37.450	37.370	38.170	37.010	0.000	0.000%	2.08万	0.00亿	0.000%
2026-04-30	38.560	37.370	38.560	37.320	-0.810	-2.122%	2.01万	0.00亿	0.000%
2026-04-29	36.750	38.180	39.150	35.590	0.490	1.300%	4.11万	0.00亿	0.000%
2026-04-28	38.720	37.690	38.880	37.480	-1.030	-2.660%	1.97万	0.00亿	0.000%
2026-04-27	38.590	38.720	39.320	38.200	-0.020	-0.052%	1.89万	0.00亿	0.000%
2026-04-24	38.430	38.740	39.350	38.100	0.310	0.807%	1.75万	0.00亿	0.000%
2026-04-23	39.460	38.430	39.790	38.080	-1.190	-3.004%	2.07万	0.00亿	0.000%
2026-04-22	39.730	39.620	39.850	38.980	-0.110	-0.277%	1.75万	0.00亿	0.000%
2026-04-21	39.820	39.730	40.300	39.410	-0.090	-0.226%	1.75万	0.00亿	0.000%
2026-04-20	39.560	39.820	41.130	38.910	0.260	0.657%	2.97万	0.00亿	0.000%
2026-04-17	40.850	39.560	41.110	39.300	-1.480	-3.606%	3.00万	0.00亿	0.000%
2026-04-16	41.150	41.040	41.500	40.760	0.020	0.049%	1.97万	0.00亿	0.000%
2026-04-15	40.760	41.020	41.410	40.310	0.190	0.465%	2.35万	0.00亿	0.000%
2026-04-14	40.930	40.830	41.310	40.250	0.230	0.567%	2.30万	0.00亿	0.000%
2026-04-13	39.850	40.600	41.650	39.710	0.510	1.272%	3.57万	0.00亿	0.000%
2026-04-10	39.480	40.090	40.350	39.050	0.760	1.932%	1.90万	0.00亿	0.000%
2026-04-09	39.610	39.330	40.230	39.040	-0.530	-1.330%	1.56万	0.00亿	0.000%
2026-04-08	39.730	39.860	40.350	39.350	0.760	1.944%	2.53万	0.00亿	0.000%
2026-04-07	38.200	39.100	39.930	37.730	0.000	0.000%	2.41万	0.00亿	0.000%
2026-04-03	38.810	38.080	39.250	37.350	0.000	0.000%	2.81万	0.00亿	0.000%
2026-04-02	40.840	38.650	40.930	38.230	0.000	0.000%	3.63万	0.00亿	0.000%
2026-04-01	41.310	40.750	41.720	40.510	0.000	0.000%	2.71万	0.00亿	0.000%