亚光科技(300123)股票行情
亚光科技(300123)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 6.96 | 7.06 | 0.21 | 3.07% | 6.85 | 7.07 | 470219 | 32859.39 | 4.70% | 12.00 |
| 2026-02-02 | 6.87 | 6.85 | -0.05 | -0.72% | 6.83 | 7.05 | 358557 | 24895.33 | 3.58% | 0.00 |
| 2026-01-30 | 7.10 | 6.90 | -0.16 | -2.27% | 6.85 | 7.11 | 467029 | 32431.59 | 4.67% | 0.00 |
| 2026-01-29 | 7.12 | 7.06 | -0.10 | -1.40% | 6.92 | 7.23 | 526610 | 37329.22 | 5.26% | 0.00 |
| 2026-01-28 | 7.31 | 7.16 | -0.15 | -2.05% | 7.12 | 7.44 | 579285 | 41931.22 | 5.79% | 0.00 |
| 2026-01-27 | 7.26 | 7.31 | -0.05 | -0.68% | 7.00 | 7.38 | 812867 | 58340.14 | 8.13% | 48.00 |
| 2026-01-26 | 8.03 | 7.36 | -1.14 | -13.41% | 7.33 | 8.09 | 1598020 | 120900.41 | 15.97% | 0.00 |
| 2026-01-23 | 8.14 | 8.50 | 0.29 | 3.53% | 8.05 | 8.56 | 1043499 | 87585.72 | 10.43% | 88.00 |
| 2026-01-22 | 7.98 | 8.21 | 0.28 | 3.53% | 7.94 | 8.29 | 753163 | 61636.36 | 7.53% | 3.00 |
| 2026-01-21 | 7.88 | 7.93 | -0.12 | -1.49% | 7.80 | 8.06 | 684859 | 54336.72 | 6.85% | 18.00 |
| 2026-01-20 | 8.55 | 8.05 | -0.37 | -4.39% | 7.91 | 8.82 | 1463921 | 122735.60 | 14.63% | 47.00 |
| 2026-01-19 | 8.42 | 8.42 | 0.00 | 0.00% | 8.22 | 8.55 | 718792 | 60133.18 | 7.18% | 12.00 |
| 2026-01-16 | 8.54 | 8.42 | -0.12 | -1.41% | 8.37 | 8.68 | 743157 | 63038.73 | 7.43% | 0.00 |
| 2026-01-15 | 8.88 | 8.54 | -0.42 | -4.69% | 8.32 | 8.91 | 1192834 | 101967.23 | 11.92% | 17.00 |
| 2026-01-14 | 9.03 | 8.96 | -0.13 | -1.43% | 8.91 | 9.51 | 1635139 | 150523.30 | 16.34% | 118.00 |
| 2026-01-13 | 10.28 | 9.09 | -0.87 | -8.73% | 9.06 | 10.42 | 2158140 | 204175.61 | 21.57% | 21.00 |
| 2026-01-12 | 9.26 | 9.96 | 1.05 | 11.78% | 9.10 | 10.32 | 2448822 | 238602.98 | 24.48% | 119.81 |
| 2026-01-09 | 9.21 | 8.91 | -0.17 | -1.87% | 8.81 | 9.30 | 2299300 | 206920.33 | 22.98% | 77.00 |
| 2026-01-08 | 8.10 | 9.08 | 0.84 | 10.19% | 8.08 | 9.11 | 2313078 | 199663.59 | 23.12% | 176.00 |
| 2026-01-07 | 8.29 | 8.24 | -0.12 | -1.44% | 8.19 | 8.45 | 1101431 | 91163.66 | 11.01% | 92.00 |
| 2026-01-06 | 8.11 | 8.36 | 0.16 | 1.95% | 8.06 | 8.48 | 1352851 | 112613.72 | 13.52% | 10.00 |
| 2026-01-05 | 8.27 | 8.20 | 0.10 | 1.23% | 7.94 | 8.35 | 1223858 | 99896.12 | 12.23% | 12.00 |
| 2025-12-31 | 8.01 | 8.10 | 0.07 | 0.87% | 7.90 | 8.26 | 936297 | 75802.47 | 9.36% | 1.00 |
| 2025-12-30 | 8.20 | 8.03 | -0.24 | -2.90% | 8.00 | 8.38 | 1248877 | 101784.05 | 12.48% | 42.00 |
| 2025-12-29 | 8.16 | 8.27 | 0.11 | 1.35% | 8.05 | 8.46 | 1327254 | 109916.09 | 13.27% | 43.00 |
| 2025-12-26 | 8.02 | 8.16 | 0.21 | 2.64% | 7.91 | 8.30 | 1452254 | 117894.14 | 14.52% | 41.00 |
| 2025-12-25 | 7.71 | 7.95 | 0.14 | 1.79% | 7.71 | 8.12 | 1346253 | 107091.38 | 13.46% | 245.00 |
| 2025-12-24 | 7.02 | 7.81 | 0.69 | 9.69% | 7.02 | 7.88 | 1469110 | 110711.54 | 14.68% | 293.00 |
| 2025-12-23 | 7.60 | 7.12 | -0.41 | -5.44% | 7.08 | 7.60 | 1012485 | 73635.09 | 10.12% | 16.00 |
| 2025-12-22 | 7.63 | 7.53 | 0.03 | 0.40% | 7.46 | 7.71 | 774229 | 58689.43 | 7.74% | 206.00 |
| 2025-12-19 | 7.37 | 7.50 | 0.08 | 1.08% | 7.36 | 7.79 | 1052818 | 79491.73 | 10.52% | 16.00 |
| 2025-12-18 | 7.01 | 7.42 | 0.30 | 4.21% | 6.94 | 7.65 | 1254360 | 92633.34 | 12.54% | 50.00 |
| 2025-12-17 | 7.24 | 7.12 | -0.24 | -3.26% | 6.87 | 7.35 | 1173215 | 82474.15 | 11.73% | 125.00 |
| 2025-12-16 | 7.76 | 7.36 | -0.59 | -7.42% | 7.24 | 7.79 | 1417331 | 105387.62 | 14.17% | 166.00 |
| 2025-12-15 | 7.80 | 7.95 | 0.07 | 0.89% | 7.54 | 8.04 | 1313663 | 103271.41 | 13.13% | 146.00 |
| 2025-12-12 | 7.52 | 7.88 | 0.36 | 4.79% | 7.50 | 8.65 | 1703575 | 136870.12 | 17.03% | 267.00 |
| 2025-12-11 | 7.85 | 7.52 | -0.31 | -3.96% | 7.48 | 7.89 | 1100040 | 83621.54 | 11.00% | 79.00 |
| 2025-12-10 | 7.86 | 7.83 | -0.06 | -0.76% | 7.66 | 8.08 | 1302728 | 102430.67 | 13.02% | 64.00 |
| 2025-12-09 | 8.07 | 7.89 | -0.21 | -2.59% | 7.88 | 8.31 | 1612713 | 129657.92 | 16.12% | 140.00 |
| 2025-12-08 | 8.23 | 8.10 | 0.12 | 1.50% | 8.05 | 8.71 | 2293408 | 190570.62 | 22.92% | 129.00 |
| 2025-12-05 | 7.71 | 7.98 | 0.41 | 5.42% | 7.38 | 8.07 | 1970288 | 154787.09 | 19.69% | 133.00 |
| 2025-12-04 | 7.67 | 7.57 | -0.33 | -4.18% | 7.51 | 7.91 | 1648000 | 126365.15 | 16.47% | 190.00 |
| 2025-12-03 | 8.12 | 7.90 | -0.59 | -6.95% | 7.82 | 8.22 | 2326016 | 185785.86 | 23.25% | 135.00 |
| 2025-12-02 | 7.88 | 8.49 | 0.69 | 8.85% | 7.58 | 8.95 | 3461170 | 284606.62 | 34.60% | 371.00 |
| 2025-12-01 | 8.00 | 7.80 | 0.31 | 4.14% | 7.75 | 8.72 | 3211066 | 259924.09 | 32.10% | 16.00 |
| 2025-11-28 | 6.63 | 7.49 | 0.89 | 13.48% | 6.60 | 7.68 | 2813002 | 205384.05 | 28.12% | 29.00 |
| 2025-11-27 | 6.75 | 6.60 | -0.28 | -4.07% | 6.59 | 6.80 | 1035179 | 68919.42 | 10.35% | 153.00 |
| 2025-11-26 | 7.13 | 6.88 | -0.30 | -4.18% | 6.79 | 7.13 | 1473772 | 101822.78 | 14.73% | 64.00 |
| 2025-11-25 | 7.10 | 7.18 | -0.23 | -3.10% | 6.92 | 7.36 | 2157302 | 154629.16 | 21.56% | 77.00 |
| 2025-11-24 | 7.14 | 7.41 | 0.39 | 5.56% | 7.02 | 7.58 | 2415071 | 175545.64 | 24.14% | 344.00 |
| 2025-11-21 | 6.80 | 7.02 | 0.10 | 1.45% | 6.66 | 7.24 | 2315369 | 161418.42 | 23.14% | 38.00 |
| 2025-11-20 | 7.00 | 6.92 | -0.36 | -4.95% | 6.80 | 7.24 | 2427091 | 169632.72 | 24.26% | 147.00 |
| 2025-11-19 | 6.05 | 7.28 | 1.21 | 19.93% | 6.04 | 7.28 | 2496089 | 175776.67 | 24.95% | 0.00 |
| 2025-11-18 | 6.15 | 6.07 | -0.15 | -2.41% | 6.05 | 6.19 | 353955 | 21530.33 | 3.54% | 5.00 |
| 2025-11-17 | 6.08 | 6.22 | 0.26 | 4.36% | 6.05 | 6.24 | 717713 | 44368.48 | 7.17% | 10.00 |
| 2025-11-14 | 5.94 | 5.96 | 0.01 | 0.17% | 5.91 | 6.05 | 257826 | 15460.73 | 2.58% | 244.00 |
| 2025-11-13 | 5.93 | 5.95 | 0.04 | 0.68% | 5.89 | 5.99 | 192863 | 11477.23 | 1.93% | 0.00 |
| 2025-11-12 | 5.94 | 5.91 | -0.05 | -0.84% | 5.80 | 5.95 | 282085 | 16564.06 | 2.82% | 43.00 |
| 2025-11-11 | 6.01 | 5.96 | -0.05 | -0.83% | 5.95 | 6.04 | 195746 | 11715.29 | 1.96% | 0.00 |
| 2025-11-10 | 6.04 | 6.01 | 0.02 | 0.33% | 5.97 | 6.09 | 200927 | 12098.06 | 2.01% | 0.00 |
| 2025-11-07 | 5.93 | 5.99 | 0.02 | 0.34% | 5.92 | 6.03 | 208011 | 12453.33 | 2.08% | 0.00 |
| 2025-11-06 | 6.00 | 5.97 | -0.05 | -0.83% | 5.93 | 6.02 | 201852 | 12038.70 | 2.02% | 0.00 |
| 2025-11-05 | 5.94 | 6.02 | 0.02 | 0.33% | 5.91 | 6.04 | 190685 | 11429.30 | 1.91% | 70.00 |
| 2025-11-04 | 6.05 | 6.00 | -0.08 | -1.32% | 5.95 | 6.07 | 223790 | 13413.64 | 2.24% | 0.00 |
| 2025-11-03 | 5.98 | 6.08 | 0.17 | 2.88% | 5.94 | 6.09 | 357786 | 21537.89 | 3.58% | 0.00 |
| 2025-10-31 | 5.92 | 5.91 | -0.03 | -0.51% | 5.87 | 5.94 | 205024 | 12129.48 | 2.05% | 0.00 |
| 2025-10-30 | 5.92 | 5.94 | -0.13 | -2.14% | 5.87 | 6.04 | 347582 | 20590.04 | 3.47% | 0.00 |
| 2025-10-29 | 6.16 | 6.07 | -0.09 | -1.46% | 6.03 | 6.16 | 348553 | 21153.08 | 3.48% | 0.00 |
| 2025-10-28 | 5.94 | 6.16 | 0.20 | 3.36% | 5.94 | 6.22 | 575671 | 35264.13 | 5.75% | 0.00 |
| 2025-10-27 | 5.88 | 5.96 | 0.06 | 1.02% | 5.86 | 5.97 | 248606 | 14716.97 | 2.49% | 8.00 |
| 2025-10-24 | 5.95 | 5.90 | 0.10 | 1.72% | 5.88 | 6.10 | 387228 | 23168.81 | 3.87% | 10.00 |
| 2025-10-23 | 5.80 | 5.80 | -0.01 | -0.17% | 5.68 | 5.82 | 149751 | 8585.77 | 1.50% | 0.00 |
| 2025-10-22 | 5.80 | 5.81 | -0.02 | -0.34% | 5.77 | 5.87 | 104627 | 6089.41 | 1.05% | 0.00 |
| 2025-10-21 | 5.78 | 5.83 | 0.05 | 0.87% | 5.75 | 5.83 | 122819 | 7129.87 | 1.23% | 0.00 |
| 2025-10-20 | 5.66 | 5.78 | 0.17 | 3.03% | 5.66 | 5.81 | 155639 | 8936.26 | 1.56% | 0.00 |
| 2025-10-17 | 5.78 | 5.61 | -0.17 | -2.94% | 5.61 | 5.83 | 169035 | 9655.52 | 1.69% | 0.00 |
| 2025-10-16 | 5.88 | 5.78 | -0.11 | -1.87% | 5.78 | 5.92 | 150437 | 8773.17 | 1.50% | 0.00 |
| 2025-10-15 | 5.87 | 5.89 | 0.00 | 0.00% | 5.80 | 5.94 | 144830 | 8500.51 | 1.45% | 0.00 |
| 2025-10-14 | 6.00 | 5.89 | -0.09 | -1.51% | 5.88 | 6.06 | 215635 | 12867.80 | 2.16% | 7.00 |
| 2025-10-13 | 5.76 | 5.98 | 0.07 | 1.18% | 5.66 | 5.98 | 225862 | 13301.88 | 2.26% | 0.00 |
深证大盘股票行情在线 K线走势图
亚光科技(300123)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
