亚香股份(301220)股票信息
| 股票代码 | 301220 |
| 股票名称 | 亚香股份 |
| 最新价/元 | 26.29 |
| 涨跌额/元 | -3.49 |
| 涨跌幅/% | -11.72 |
| 买入/元 | 26.29 |
| 卖出/元 | 26.32 |
| 昨收/元 | 29.78 |
| 今开/元 | 28.54 |
| 最高/元 | 28.54 |
| 最低/元 | 26.05 |
| 成交量/手 | 29902.80 |
| 成交额/万 | 8151.07 |
| 股净值/元 | 26.29 |
| 市净率 | 1.34 |
| 总市值/万 | 212423.20 |
| 流通值/万 | 123852.19 |
| 换手率/% | 6.35 |
| 入市日期 | 2022-06-22 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
亚香股份(301220)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 28.54 | 26.29 | -3.49 | -11.72 | 29902.80 | 8151.07 | 6.35 |
| 2024-10-08 | 32.00 | 29.78 | 1.67 | 5.94 | 55126.18 | 16526.00 | 11.70 |
| 2024-09-30 | 25.90 | 28.11 | 2.91 | 11.55 | 40043.73 | 10826.79 | 8.50 |
| 2024-09-27 | 24.46 | 25.20 | 0.95 | 3.92 | 23862.50 | 5958.47 | 5.07 |
| 2024-09-26 | 23.82 | 24.25 | 0.44 | 1.85 | 10862.88 | 2607.67 | 2.31 |
| 2024-09-25 | 23.70 | 23.81 | 0.26 | 1.10 | 11337.57 | 2713.74 | 2.41 |
| 2024-09-24 | 23.00 | 23.55 | 0.56 | 2.44 | 8793.53 | 2059.16 | 1.87 |
| 2024-09-23 | 22.88 | 22.99 | 0.11 | 0.48 | 2406.00 | 552.69 | 0.51 |
| 2024-09-20 | 23.08 | 22.88 | -0.23 | -1.00 | 4719.00 | 1082.67 | 1.00 |
| 2024-09-19 | 22.76 | 23.11 | 0.35 | 1.54 | 5958.00 | 1369.07 | 1.26 |
| 2024-09-18 | 23.00 | 22.76 | -0.78 | -3.31 | 10389.58 | 2367.89 | 2.21 |
| 2024-09-13 | 23.22 | 23.54 | 0.32 | 1.38 | 17949.92 | 4243.05 | 3.81 |
| 2024-09-12 | 23.62 | 23.22 | -0.53 | -2.23 | 10335.27 | 2415.66 | 2.19 |
| 2024-09-11 | 23.00 | 23.75 | 0.55 | 2.37 | 15365.58 | 3668.47 | 3.26 |
| 2024-09-10 | 23.01 | 23.20 | 0.17 | 0.74 | 2673.00 | 615.49 | 0.57 |
| 2024-09-09 | 23.30 | 23.03 | -0.33 | -1.41 | 4803.00 | 1111.77 | 1.02 |
| 2024-09-06 | 23.78 | 23.36 | -0.42 | -1.77 | 4656.00 | 1092.57 | 0.99 |
| 2024-09-05 | 23.93 | 23.78 | -0.15 | -0.63 | 6086.00 | 1454.59 | 1.29 |
| 2024-09-04 | 23.39 | 23.93 | 0.45 | 1.92 | 16113.00 | 3873.03 | 3.42 |
| 2024-09-03 | 23.05 | 23.48 | 0.32 | 1.38 | 5724.00 | 1347.04 | 1.22 |
| 2024-09-02 | 23.86 | 23.16 | -0.72 | -3.02 | 7689.85 | 1799.09 | 1.63 |
| 2024-08-30 | 23.45 | 23.88 | 0.28 | 1.19 | 12782.38 | 3053.72 | 2.71 |
| 2024-08-29 | 23.34 | 23.60 | 0.75 | 3.28 | 10647.58 | 2498.37 | 2.26 |
| 2024-08-28 | 23.17 | 22.85 | -0.14 | -0.61 | 5083.00 | 1161.77 | 1.08 |
| 2024-08-27 | 23.17 | 22.99 | -0.37 | -1.58 | 5702.00 | 1322.16 | 1.21 |
| 2024-08-26 | 23.30 | 23.36 | 0.13 | 0.56 | 7001.00 | 1626.45 | 1.49 |
| 2024-08-23 | 22.80 | 23.23 | 0.43 | 1.89 | 7367.85 | 1694.63 | 1.56 |
| 2024-08-22 | 23.23 | 22.80 | -0.38 | -1.64 | 8679.00 | 1993.62 | 1.84 |
| 2024-08-21 | 23.63 | 23.18 | -0.68 | -2.85 | 13673.45 | 3188.30 | 2.90 |
| 2024-08-20 | 24.84 | 23.86 | -1.14 | -4.56 | 21401.40 | 5251.22 | 4.54 |
| 2024-08-19 | 24.00 | 25.00 | 0.92 | 3.82 | 22146.08 | 5448.30 | 4.70 |
| 2024-08-16 | 24.75 | 24.08 | -0.70 | -2.83 | 13490.58 | 3281.64 | 2.86 |
| 2024-08-15 | 24.15 | 24.78 | 0.33 | 1.35 | 16301.58 | 3994.67 | 3.46 |
| 2024-08-14 | 24.79 | 24.45 | -0.30 | -1.21 | 14690.10 | 3612.73 | 3.12 |
| 2024-08-13 | 25.33 | 24.75 | -1.02 | -3.96 | 23276.79 | 5738.36 | 4.94 |
| 2024-08-12 | 25.50 | 25.77 | 0.00 | 0.00 | 31975.01 | 8263.29 | 6.79 |
| 2024-08-09 | 26.01 | 25.77 | -0.29 | -1.11 | 38366.41 | 9774.60 | 8.14 |
| 2024-08-08 | 25.62 | 26.06 | 1.89 | 7.82 | 41125.71 | 10557.57 | 8.73 |
| 2024-08-07 | 24.38 | 24.17 | -0.21 | -0.86 | 5869.00 | 1425.61 | 1.25 |
| 2024-08-06 | 23.90 | 24.38 | 0.74 | 3.13 | 9534.00 | 2299.23 | 2.02 |
| 2024-08-05 | 24.34 | 23.64 | -0.86 | -3.51 | 12376.50 | 2966.17 | 2.63 |
| 2024-08-02 | 24.38 | 24.50 | 0.12 | 0.49 | 13452.93 | 3312.07 | 2.86 |
| 2024-08-01 | 24.54 | 24.38 | -0.16 | -0.65 | 8707.00 | 2135.31 | 1.85 |
| 2024-07-31 | 24.10 | 24.54 | 0.50 | 2.08 | 8225.00 | 2001.06 | 1.75 |
| 2024-07-30 | 24.20 | 24.04 | 0.23 | 0.97 | 6911.00 | 1663.82 | 1.47 |
| 2024-07-29 | 23.74 | 23.81 | 0.14 | 0.59 | 4954.00 | 1172.44 | 1.05 |
| 2024-07-26 | 23.50 | 23.67 | 0.31 | 1.33 | 5584.00 | 1317.27 | 1.19 |
| 2024-07-25 | 23.50 | 23.36 | 0.07 | 0.30 | 7076.00 | 1654.49 | 1.50 |
| 2024-07-24 | 24.01 | 23.29 | -0.68 | -2.84 | 6388.00 | 1516.55 | 1.36 |
| 2024-07-23 | 24.86 | 23.97 | -0.96 | -3.85 | 10398.00 | 2555.30 | 2.21 |
| 2024-07-22 | 24.64 | 24.93 | 0.36 | 1.47 | 7645.89 | 1897.20 | 1.62 |
| 2024-07-19 | 24.21 | 24.57 | 0.33 | 1.36 | 5633.76 | 1374.26 | 1.20 |
| 2024-07-18 | 24.48 | 24.24 | -0.25 | -1.02 | 5348.34 | 1290.93 | 1.14 |
| 2024-07-17 | 24.30 | 24.49 | 0.19 | 0.78 | 6715.67 | 1645.56 | 1.43 |
| 2024-07-16 | 24.19 | 24.30 | -0.02 | -0.08 | 4366.67 | 1056.66 | 0.93 |
| 2024-07-15 | 24.86 | 24.32 | -0.57 | -2.29 | 6062.00 | 1484.42 | 1.29 |
| 2024-07-12 | 24.91 | 24.89 | -0.23 | -0.92 | 8546.00 | 2140.29 | 1.81 |
| 2024-07-11 | 24.80 | 25.12 | 0.42 | 1.70 | 11647.00 | 2924.79 | 2.47 |
| 2024-07-10 | 24.55 | 24.70 | 0.01 | 0.04 | 9670.50 | 2406.30 | 2.05 |
| 2024-07-09 | 24.21 | 24.69 | 0.46 | 1.90 | 9228.00 | 2246.38 | 1.96 |
| 2024-07-08 | 24.60 | 24.23 | -0.39 | -1.58 | 9670.00 | 2366.38 | 2.05 |
| 2024-07-05 | 24.28 | 24.62 | 0.43 | 1.78 | 8687.00 | 2127.68 | 1.84 |
| 2024-07-04 | 24.60 | 24.19 | -0.41 | -1.67 | 8714.89 | 2130.99 | 1.85 |
| 2024-07-03 | 25.23 | 24.60 | -0.78 | -3.07 | 17072.39 | 4213.73 | 3.62 |
| 2024-07-02 | 25.89 | 25.38 | -0.43 | -1.67 | 11385.89 | 2892.41 | 2.42 |
| 2024-07-01 | 25.46 | 25.81 | 0.29 | 1.14 | 15421.47 | 3950.95 | 3.27 |
| 2024-06-28 | 25.99 | 25.52 | -0.73 | -2.78 | 17717.00 | 4585.64 | 3.76 |
| 2024-06-27 | 26.86 | 26.25 | -0.83 | -3.07 | 16922.12 | 4474.50 | 3.59 |
| 2024-06-26 | 26.63 | 27.08 | -0.37 | -1.35 | 27207.93 | 7259.12 | 5.78 |
| 2024-06-25 | 26.52 | 27.45 | 0.19 | 0.70 | 36263.85 | 9783.23 | 7.70 |
| 2024-06-24 | 26.00 | 27.26 | 1.88 | 7.41 | 39073.50 | 10532.82 | 8.29 |
| 2024-06-21 | 25.51 | 25.38 | -0.13 | -0.51 | 3704.00 | 941.86 | 0.79 |
| 2024-06-20 | 25.79 | 25.51 | -0.23 | -0.89 | 4815.00 | 1234.34 | 1.02 |
| 2024-06-19 | 25.50 | 25.74 | 0.07 | 0.27 | 3732.00 | 963.33 | 0.79 |
| 2024-06-18 | 25.34 | 25.67 | 0.33 | 1.30 | 8115.00 | 2083.52 | 1.72 |
| 2024-06-17 | 25.64 | 25.34 | -0.48 | -1.86 | 6660.00 | 1695.76 | 1.41 |
| 2024-06-14 | 25.80 | 25.82 | -0.20 | -0.77 | 5017.85 | 1299.55 | 1.07 |
| 2024-06-13 | 26.71 | 26.02 | -0.48 | -1.81 | 8545.00 | 2237.99 | 1.81 |
| 2024-06-12 | 26.20 | 26.50 | 0.32 | 1.22 | 8110.31 | 2151.87 | 1.72 |
| 2024-06-11 | 25.69 | 26.18 | 0.38 | 1.47 | 8383.66 | 2181.53 | 1.78 |
| 2024-06-07 | 25.48 | 25.80 | 0.57 | 2.26 | 10242.00 | 2644.07 | 2.17 |
| 2024-06-06 | 26.01 | 25.23 | -0.77 | -2.96 | 8884.54 | 2273.30 | 1.89 |
| 2024-06-05 | 26.35 | 26.00 | -0.35 | -1.33 | 6834.00 | 1786.79 | 1.45 |
| 2024-06-04 | 26.77 | 26.35 | -0.74 | -2.73 | 7844.00 | 2066.51 | 1.67 |
| 2024-06-03 | 27.53 | 27.09 | -0.61 | -2.20 | 9665.01 | 2630.72 | 2.05 |
| 2024-05-31 | 27.61 | 27.70 | 0.06 | 0.22 | 5493.00 | 1517.13 | 1.17 |
| 2024-05-30 | 27.60 | 27.64 | -0.02 | -0.07 | 11675.00 | 3248.41 | 2.48 |
| 2024-05-29 | 27.73 | 27.66 | 0.04 | 0.15 | 7969.00 | 2203.51 | 1.69 |
| 2024-05-28 | 28.00 | 27.62 | -0.59 | -2.09 | 10192.85 | 2842.92 | 2.16 |
| 2024-05-27 | 27.50 | 28.21 | 0.81 | 2.96 | 16972.00 | 4739.42 | 3.60 |
| 2024-05-24 | 27.50 | 27.40 | 0.30 | 1.11 | 15904.85 | 4399.51 | 3.38 |
| 2024-05-23 | 28.26 | 27.30 | -0.90 | -3.19 | 14487.00 | 4007.05 | 3.08 |
| 2024-05-22 | 28.96 | 28.20 | -0.51 | -1.78 | 18219.50 | 5149.53 | 3.87 |
| 2024-05-21 | 29.38 | 28.71 | -0.55 | -1.88 | 13408.85 | 3870.05 | 2.85 |
| 2024-05-20 | 29.32 | 29.26 | 0.06 | 0.21 | 22074.00 | 6470.82 | 4.69 |
| 2024-05-17 | 28.55 | 29.20 | 0.45 | 1.57 | 25136.34 | 7289.15 | 5.34 |
| 2024-05-16 | 28.80 | 28.75 | -0.26 | -0.90 | 22354.01 | 6487.00 | 4.75 |
| 2024-05-15 | 28.58 | 29.01 | 0.53 | 1.86 | 30498.01 | 8767.48 | 6.47 |
| 2024-05-14 | 29.48 | 28.48 | -1.02 | -3.46 | 38150.17 | 11015.80 | 8.10 |
| 2024-05-13 | 30.35 | 29.50 | -1.51 | -4.87 | 41311.50 | 12506.01 | 8.77 |
日K线
周K线
月K线
