当前位置: 爱股网 > 股票行情 > 亚香股份(301220)股票行情

亚香股份(301220)股票行情

亚香股份(301220)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

亚香股份(301220)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
2026-03-27	41.76	42.64	0.54	1.28%	41.70	43.00	30464	12924.08	3.91%	0.00
2026-03-26	42.53	42.10	-0.85	-1.98%	41.92	43.72	27468	11710.87	3.53%	0.00
2026-03-25	42.29	42.95	0.91	2.16%	42.03	43.75	40299	17300.67	5.18%	0.00
2026-03-24	40.66	42.04	2.40	6.05%	40.41	42.18	38647	15960.23	4.97%	0.00
2026-03-23	41.00	39.64	-2.26	-5.39%	39.32	41.43	41940	16931.59	5.39%	0.00
2026-03-20	44.67	41.90	-3.00	-6.68%	41.85	44.89	67868	29166.26	8.72%	3.00
2026-03-19	45.30	44.90	-1.26	-2.73%	44.60	46.34	63843	28870.12	8.20%	0.00
2026-03-18	49.59	46.16	-0.44	-0.94%	45.50	50.25	93509	44274.94	12.01%	3.00
2026-03-17	46.20	46.60	-1.78	-3.68%	44.10	47.28	102067	46190.00	13.11%	0.00
2026-03-16	42.85	48.38	4.90	11.27%	42.50	50.00	140503	65440.01	18.05%	0.00
2026-03-13	42.64	43.48	0.96	2.26%	41.80	43.50	63302	27151.80	8.13%	0.00
2026-03-12	40.71	42.52	1.72	4.22%	40.60	44.40	91703	39182.96	11.78%	0.00
2026-03-11	41.73	40.80	-0.60	-1.45%	40.75	42.17	51584	21287.35	6.63%	0.00
2026-03-10	41.30	41.40	0.10	0.24%	40.55	42.88	60670	25337.38	7.79%	0.00
2026-03-09	40.09	41.30	0.92	2.28%	39.77	42.30	83321	34120.48	10.70%	0.00
2026-03-06	35.56	40.38	4.89	13.78%	35.49	42.00	88518	34883.97	11.37%	0.00
2026-03-05	35.88	35.49	-0.01	-0.03%	35.22	36.08	11290	4017.68	1.45%	0.00
2026-03-04	35.70	35.50	-0.38	-1.06%	35.33	36.22	14490	5179.62	1.86%	0.00
2026-03-03	37.10	35.88	-1.42	-3.81%	35.73	37.60	18059	6610.39	2.32%	0.00
2026-03-02	37.90	37.30	-0.30	-0.80%	36.68	38.16	22073	8230.92	2.84%	0.00
2026-02-27	38.17	37.60	-0.57	-1.49%	37.50	38.23	16517	6231.84	2.12%	0.00
2026-02-26	38.00	38.17	0.08	0.21%	37.85	38.63	10023	3835.78	1.29%	0.00
2026-02-25	38.22	38.09	0.05	0.13%	37.66	38.38	11285	4308.40	1.45%	0.00
2026-02-24	37.59	38.04	0.75	2.01%	37.48	38.10	13539	5130.14	1.74%	0.00
2026-02-13	37.41	37.29	-0.19	-0.51%	37.25	37.89	9387	3524.84	1.21%	0.00
2026-02-12	38.38	37.48	-0.88	-2.29%	37.46	38.50	16521	6256.90	2.12%	0.00
2026-02-11	38.40	38.36	0.02	0.05%	37.91	38.58	11654	4456.52	1.50%	0.00
2026-02-10	37.33	38.34	0.96	2.57%	37.23	38.62	16848	6422.48	2.16%	0.00
2026-02-09	37.50	37.38	0.18	0.48%	37.19	37.68	8288	3102.24	1.06%	0.00
2026-02-06	36.89	37.20	0.33	0.90%	36.62	37.60	13342	4971.14	1.71%	0.00
2026-02-05	36.77	36.87	0.09	0.24%	36.62	37.33	10369	3836.74	1.33%	0.00
2026-02-04	37.03	36.78	-0.36	-0.97%	36.58	37.37	11451	4228.29	1.47%	0.00
2026-02-03	36.53	37.14	0.64	1.75%	36.41	37.67	17921	6653.99	2.30%	0.00
2026-02-02	36.70	36.50	-0.50	-1.35%	36.30	37.43	24031	8831.30	3.09%	0.00
2026-01-30	36.72	37.00	0.57	1.56%	36.72	37.94	28060	10460.32	3.61%	0.00
2026-01-29	36.59	36.43	-0.15	-0.41%	36.22	37.03	16414	6010.28	2.11%	0.00
2026-01-28	37.00	36.58	-0.77	-2.06%	36.42	37.36	18265	6703.15	2.35%	0.00
2026-01-27	37.89	37.35	-0.77	-2.02%	36.45	38.08	27229	10076.91	3.50%	0.00
2026-01-26	39.76	38.12	-1.66	-4.17%	37.73	39.76	31022	11910.54	3.99%	0.00
2026-01-23	38.71	39.78	1.01	2.61%	38.60	39.98	34236	13483.49	4.40%	0.00
2026-01-22	39.28	38.77	-0.36	-0.92%	38.55	39.48	18840	7312.41	2.42%	0.00
2026-01-21	38.19	39.13	0.57	1.48%	38.11	39.40	23588	9200.49	3.03%	0.00
2026-01-20	38.80	38.56	-0.31	-0.80%	38.00	38.92	17889	6880.98	2.30%	0.00
2026-01-19	37.90	38.87	0.79	2.07%	37.90	39.45	23899	9304.10	3.07%	0.00
2026-01-16	37.78	38.08	0.49	1.30%	37.42	38.20	16434	6226.82	2.11%	0.00
2026-01-15	37.57	37.59	0.19	0.51%	37.23	37.86	13050	4907.51	1.68%	0.00
2026-01-14	37.30	37.40	-0.11	-0.29%	36.88	37.99	18377	6889.20	2.36%	0.00
2026-01-13	38.41	37.51	-0.90	-2.34%	37.32	38.54	21786	8275.03	2.80%	0.00
2026-01-12	37.90	38.41	0.63	1.67%	37.20	38.68	30673	11683.32	3.94%	0.00
2026-01-09	37.62	37.78	0.16	0.43%	37.15	37.88	13041	4898.02	1.68%	0.00
2026-01-08	37.52	37.62	-0.06	-0.16%	37.40	37.93	11381	4272.20	1.46%	0.00
2026-01-07	37.70	37.68	0.09	0.24%	37.45	37.82	10932	4115.11	1.40%	0.00
2026-01-06	38.27	37.59	-0.20	-0.53%	37.29	38.27	14936	5602.47	1.92%	0.00
2026-01-05	37.75	37.79	0.04	0.11%	37.43	38.44	10916	4143.21	1.40%	0.00
2025-12-31	37.44	37.75	0.37	0.99%	37.21	37.90	8186	3078.51	1.05%	0.00
2025-12-30	38.08	37.38	-0.93	-2.43%	37.30	38.28	12535	4724.16	1.61%	0.00
2025-12-29	37.63	38.31	0.84	2.24%	37.58	39.00	21140	8123.98	2.72%	0.00
2025-12-26	37.27	37.47	0.06	0.16%	37.27	37.86	9859	3700.36	1.27%	0.00
2025-12-25	37.63	37.41	-0.18	-0.48%	37.23	38.05	9717	3640.05	1.25%	0.00
2025-12-24	36.56	37.59	1.02	2.79%	36.43	38.19	20171	7608.22	2.59%	0.00
2025-12-23	36.84	36.57	-0.41	-1.11%	36.57	37.46	9393	3472.95	1.21%	0.00
2025-12-22	36.10	36.98	0.73	2.01%	36.01	37.05	10589	3883.54	1.61%	0.00
2025-12-19	36.39	36.25	-0.14	-0.38%	36.01	37.05	11071	4042.80	1.69%	0.00
2025-12-18	35.19	36.39	1.14	3.23%	34.99	37.43	24373	8925.49	3.72%	0.00
2025-12-17	35.23	35.25	0.02	0.06%	34.41	35.40	9395	3277.31	1.43%	0.00
2025-12-16	35.35	35.23	-0.40	-1.12%	35.01	35.75	8358	2949.29	1.27%	0.00
2025-12-15	36.20	35.63	-0.90	-2.46%	35.63	36.45	13557	4881.11	2.07%	0.00
2025-12-12	36.41	36.53	-0.05	-0.14%	36.15	37.02	8739	3189.62	1.33%	0.00
2025-12-11	37.53	36.58	-0.84	-2.24%	36.58	37.53	10981	4046.77	1.67%	0.00
2025-12-10	37.73	37.42	-0.26	-0.69%	37.30	37.80	8329	3119.58	1.27%	0.00
2025-12-09	38.39	37.68	-0.70	-1.82%	37.64	38.92	10147	3866.29	1.55%	0.00
2025-12-08	38.47	38.38	0.11	0.29%	38.09	39.28	11768	4552.79	1.79%	0.00
2025-12-05	38.27	38.27	0.00	0.00%	37.81	38.38	7727	2941.79	1.18%	0.00
2025-12-04	38.87	38.27	-0.80	-2.05%	38.13	39.07	10784	4144.15	1.64%	0.00
2025-12-03	39.08	39.07	0.01	0.03%	38.60	39.20	8650	3371.42	1.32%	0.00
2025-12-02	39.57	39.06	-0.50	-1.26%	39.04	39.99	7905	3113.10	1.21%	0.00
2025-12-01	39.48	39.56	0.15	0.38%	39.00	39.90	11385	4477.79	1.74%	0.00
2025-11-28	38.49	39.41	0.47	1.21%	38.49	39.86	12895	5078.65	1.97%	0.00
2025-11-27	38.01	38.94	0.33	0.85%	38.01	39.17	9887	3834.42	1.51%	0.00
2025-11-26	38.58	38.61	0.22	0.57%	38.28	39.27	12443	4832.60	1.90%	0.00

深证大盘股票行情在线 K线走势图

亚香股份(301220)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09