亚光股份(603282)股票行情
亚光股份(603282)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 |
|---|
| 2026-03-26 | 20.40 | 19.93 | -0.37 | -1.82% | 19.58 | 20.65 | 18164 | 3645.14 | 1.36% |
| 2026-03-25 | 19.91 | 20.30 | 0.40 | 2.01% | 19.81 | 20.49 | 15013 | 3046.12 | 1.12% |
| 2026-03-24 | 19.20 | 19.90 | 1.06 | 5.63% | 18.86 | 19.90 | 20637 | 4006.51 | 1.54% |
| 2026-03-23 | 20.30 | 18.84 | -1.46 | -7.19% | 18.72 | 20.30 | 29151 | 5628.60 | 2.18% |
| 2026-03-20 | 20.76 | 20.30 | -0.44 | -2.12% | 20.21 | 21.05 | 17699 | 3636.33 | 1.32% |
| 2026-03-19 | 21.20 | 20.74 | -0.63 | -2.95% | 20.64 | 21.33 | 15477 | 3230.37 | 1.16% |
| 2026-03-18 | 20.89 | 21.37 | 0.60 | 2.89% | 20.51 | 21.45 | 18062 | 3798.07 | 1.35% |
| 2026-03-17 | 21.53 | 20.77 | -0.66 | -3.08% | 20.77 | 21.59 | 17629 | 3738.87 | 1.32% |
| 2026-03-16 | 21.78 | 21.43 | -0.22 | -1.02% | 21.34 | 21.83 | 15999 | 3438.59 | 1.20% |
| 2026-03-13 | 21.54 | 21.65 | 0.23 | 1.07% | 21.31 | 22.12 | 23056 | 5006.15 | 3.67% |
| 2026-03-12 | 22.10 | 21.42 | -0.55 | -2.50% | 21.23 | 22.12 | 22583 | 4890.98 | 3.60% |
| 2026-03-11 | 22.52 | 21.97 | -0.47 | -2.09% | 21.86 | 22.52 | 25184 | 5561.78 | 4.01% |
| 2026-03-10 | 22.19 | 22.44 | 0.39 | 1.77% | 22.07 | 22.50 | 24649 | 5500.98 | 3.92% |
| 2026-03-09 | 22.24 | 22.05 | -0.20 | -0.90% | 21.66 | 22.44 | 29640 | 6530.69 | 4.72% |
| 2026-03-06 | 21.96 | 22.25 | 0.07 | 0.32% | 21.80 | 22.49 | 25844 | 5750.77 | 4.11% |
| 2026-03-05 | 22.92 | 22.18 | -0.35 | -1.55% | 21.96 | 23.15 | 33862 | 7566.28 | 5.39% |
| 2026-03-04 | 22.53 | 22.53 | -0.17 | -0.75% | 21.98 | 22.81 | 38302 | 8609.89 | 6.10% |
| 2026-03-03 | 23.08 | 22.70 | -0.36 | -1.56% | 22.61 | 23.86 | 50174 | 11652.95 | 7.99% |
| 2026-03-02 | 22.80 | 23.06 | 0.00 | 0.00% | 22.63 | 24.40 | 80864 | 18967.34 | 12.87% |
| 2026-02-27 | 22.06 | 23.06 | 0.91 | 4.11% | 21.98 | 23.39 | 56021 | 12684.79 | 8.92% |
| 2026-02-26 | 21.89 | 22.15 | 0.28 | 1.28% | 21.85 | 22.15 | 22029 | 4849.15 | 3.51% |
| 2026-02-25 | 21.95 | 21.87 | -0.08 | -0.36% | 21.77 | 21.99 | 15734 | 3438.80 | 2.51% |
| 2026-02-24 | 21.59 | 21.95 | 0.44 | 2.05% | 21.59 | 21.95 | 23978 | 5221.56 | 3.82% |
| 2026-02-13 | 21.49 | 21.51 | 0.01 | 0.05% | 21.46 | 21.67 | 13372 | 2888.25 | 2.13% |
| 2026-02-12 | 21.63 | 21.50 | -0.05 | -0.23% | 21.27 | 21.63 | 15363 | 3307.16 | 2.45% |
| 2026-02-11 | 21.40 | 21.55 | -0.05 | -0.23% | 21.40 | 21.66 | 15267 | 3287.39 | 2.43% |
| 2026-02-10 | 21.70 | 21.60 | 0.00 | 0.00% | 21.38 | 21.70 | 16406 | 3535.46 | 2.61% |
| 2026-02-09 | 21.40 | 21.60 | 0.37 | 1.74% | 21.39 | 21.66 | 19256 | 4152.24 | 3.07% |
| 2026-02-06 | 20.98 | 21.23 | 0.10 | 0.47% | 20.91 | 21.47 | 16169 | 3444.17 | 2.57% |
| 2026-02-05 | 21.29 | 21.13 | -0.16 | -0.75% | 21.10 | 21.48 | 12882 | 2738.19 | 2.05% |
| 2026-02-04 | 21.10 | 21.29 | 0.08 | 0.38% | 21.00 | 21.55 | 18429 | 3934.53 | 2.93% |
| 2026-02-03 | 21.24 | 21.21 | 0.17 | 0.81% | 20.93 | 21.38 | 21154 | 4475.96 | 3.37% |
| 2026-02-02 | 21.50 | 21.04 | -0.48 | -2.23% | 21.04 | 21.55 | 24487 | 5221.92 | 3.90% |
| 2026-01-30 | 21.00 | 21.52 | 0.41 | 1.94% | 20.80 | 21.53 | 23381 | 4976.56 | 3.72% |
| 2026-01-29 | 21.36 | 21.11 | -0.29 | -1.36% | 20.92 | 21.49 | 19923 | 4220.00 | 3.17% |
| 2026-01-28 | 21.51 | 21.40 | -0.23 | -1.06% | 21.33 | 21.68 | 17794 | 3817.73 | 2.83% |
| 2026-01-27 | 21.89 | 21.63 | -0.26 | -1.19% | 21.01 | 21.89 | 30728 | 6570.09 | 4.89% |
| 2026-01-26 | 21.78 | 21.89 | 0.19 | 0.88% | 21.70 | 22.03 | 36395 | 7958.72 | 5.79% |
| 2026-01-23 | 21.74 | 21.70 | 0.07 | 0.32% | 21.48 | 21.75 | 23338 | 5042.66 | 3.72% |
| 2026-01-22 | 21.20 | 21.63 | 0.29 | 1.36% | 21.20 | 21.66 | 25171 | 5414.07 | 4.01% |
| 2026-01-21 | 21.08 | 21.34 | 0.18 | 0.85% | 20.96 | 21.45 | 21609 | 4603.65 | 3.44% |
| 2026-01-20 | 21.37 | 21.16 | -0.30 | -1.40% | 21.02 | 21.49 | 35485 | 7515.48 | 5.65% |
| 2026-01-19 | 21.62 | 21.46 | 0.04 | 0.19% | 21.31 | 21.68 | 31416 | 6740.44 | 5.00% |
| 2026-01-16 | 21.59 | 21.42 | -0.17 | -0.79% | 21.33 | 21.69 | 35038 | 7533.14 | 5.58% |
| 2026-01-15 | 22.25 | 21.59 | -0.81 | -3.62% | 21.16 | 22.25 | 61561 | 13234.90 | 9.80% |
| 2026-01-14 | 23.53 | 22.40 | -0.48 | -2.10% | 21.57 | 23.53 | 129557 | 28802.51 | 20.63% |
| 2026-01-13 | 20.90 | 22.88 | 2.08 | 10.00% | 20.80 | 22.88 | 63162 | 13966.60 | 10.06% |
| 2026-01-12 | 20.86 | 20.80 | 0.04 | 0.19% | 20.50 | 20.96 | 19192 | 3984.54 | 3.06% |
| 2026-01-09 | 20.59 | 20.76 | 0.20 | 0.97% | 20.51 | 20.83 | 15093 | 3126.16 | 2.40% |
| 2026-01-08 | 20.20 | 20.56 | 0.36 | 1.78% | 20.13 | 20.71 | 20128 | 4135.96 | 3.20% |
| 2026-01-07 | 20.29 | 20.20 | -0.09 | -0.44% | 20.18 | 20.54 | 16019 | 3253.18 | 2.55% |
| 2026-01-06 | 20.20 | 20.29 | 0.08 | 0.40% | 20.06 | 20.49 | 19703 | 4000.54 | 3.14% |
| 2026-01-05 | 19.84 | 20.21 | 0.37 | 1.86% | 19.84 | 20.32 | 22603 | 4558.36 | 3.60% |
| 2025-12-31 | 19.95 | 19.84 | -0.11 | -0.55% | 19.61 | 20.10 | 14284 | 2838.09 | 2.27% |
| 2025-12-30 | 20.10 | 19.95 | 0.11 | 0.55% | 19.68 | 20.43 | 16273 | 3254.34 | 2.59% |
| 2025-12-29 | 19.79 | 19.84 | 0.05 | 0.25% | 19.41 | 19.97 | 11774 | 2329.85 | 1.87% |
| 2025-12-26 | 20.00 | 19.79 | -0.18 | -0.90% | 19.61 | 20.05 | 12258 | 2429.37 | 1.95% |
| 2025-12-25 | 19.89 | 19.97 | 0.08 | 0.40% | 19.81 | 20.10 | 10671 | 2125.04 | 1.70% |
| 2025-12-24 | 19.84 | 19.89 | 0.05 | 0.25% | 19.62 | 19.95 | 9729 | 1932.65 | 1.55% |
| 2025-12-23 | 19.80 | 19.84 | -0.01 | -0.05% | 19.68 | 20.03 | 11757 | 2330.56 | 1.87% |
| 2025-12-22 | 19.35 | 19.85 | 0.47 | 2.43% | 19.35 | 20.11 | 22487 | 4463.03 | 3.58% |
| 2025-12-19 | 19.03 | 19.38 | 0.34 | 1.79% | 18.97 | 19.47 | 14160 | 2724.00 | 2.25% |
| 2025-12-18 | 18.66 | 19.04 | 0.26 | 1.38% | 18.57 | 19.25 | 13657 | 2601.00 | 2.17% |
| 2025-12-17 | 18.71 | 18.78 | 0.05 | 0.27% | 18.23 | 18.90 | 12751 | 2365.99 | 2.03% |
| 2025-12-16 | 19.22 | 18.73 | -0.49 | -2.55% | 18.71 | 19.22 | 8675 | 1636.24 | 1.38% |
| 2025-12-15 | 18.72 | 19.22 | 0.45 | 2.40% | 18.58 | 19.30 | 20076 | 3817.85 | 3.20% |
| 2025-12-12 | 19.18 | 18.77 | -0.42 | -2.19% | 18.70 | 19.42 | 20095 | 3825.63 | 3.20% |
| 2025-12-11 | 19.56 | 19.19 | -0.32 | -1.64% | 19.16 | 19.56 | 12734 | 2459.09 | 2.03% |
| 2025-12-10 | 19.64 | 19.51 | -0.19 | -0.96% | 19.33 | 19.85 | 13212 | 2581.15 | 2.10% |
| 2025-12-09 | 19.64 | 19.70 | -0.06 | -0.30% | 19.60 | 19.88 | 10331 | 2041.82 | 1.64% |
| 2025-12-08 | 19.90 | 19.76 | -0.08 | -0.40% | 19.72 | 20.05 | 14310 | 2846.65 | 2.28% |
| 2025-12-05 | 19.80 | 19.84 | 0.00 | 0.00% | 19.57 | 19.96 | 17088 | 3380.35 | 2.72% |
| 2025-12-04 | 20.06 | 19.84 | -0.22 | -1.10% | 19.62 | 20.15 | 14454 | 2867.27 | 2.30% |
| 2025-12-03 | 20.02 | 20.06 | 0.08 | 0.40% | 19.80 | 20.15 | 17727 | 3542.92 | 2.82% |
| 2025-12-02 | 20.06 | 19.98 | -0.03 | -0.15% | 19.79 | 20.30 | 15829 | 3158.38 | 2.52% |
| 2025-12-01 | 20.12 | 20.01 | -0.10 | -0.50% | 19.91 | 20.49 | 20518 | 4151.77 | 3.27% |
| 2025-11-28 | 19.66 | 20.11 | 0.55 | 2.81% | 19.52 | 20.17 | 18071 | 3593.60 | 2.88% |
| 2025-11-27 | 19.30 | 19.56 | 0.25 | 1.29% | 19.27 | 19.73 | 19707 | 3853.14 | 3.14% |
| 2025-11-26 | 19.72 | 19.31 | -0.20 | -1.03% | 19.27 | 19.80 | 15297 | 2991.81 | 2.44% |
| 2025-11-25 | 19.70 | 19.51 | 0.05 | 0.26% | 19.42 | 19.83 | 19783 | 3893.12 | 3.15% |
上证大盘股票行情在线 K线走势图
亚光股份(603282)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
