亚香股份
SZ301220 Forward-adjusted GEM
29.02
-0.61
(-2.06%)
Open
30.15
High
30.15
Low
29.02
Prev close
29.63
Amplitude
3.81%
Volume
119.3万
Trading days
1040
Data range
2022-06-22 ~ 2026-09-30
MA5
30.39
MA10
31.21
MA20
29.44
MA60
28.29
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 30.15 | 30.15 | 29.02 | 29.02 | 119万 |
| 2 | 2026-09-29 | 29.76 | 29.89 | 29.11 | 29.63 | 131万 |
| 3 | 2026-09-28 | 31.22 | 31.41 | 29.57 | 29.63 | 193万 |
| 4 | 2026-09-24 | 32.33 | 32.95 | 31.15 | 31.24 | 247万 |
| 5 | 2026-09-23 | 33.30 | 33.65 | 32.00 | 32.41 | 297万 |
| 6 | 2026-09-22 | 33.00 | 34.27 | 32.65 | 33.45 | 323万 |
| 7 | 2026-09-21 | 31.36 | 32.80 | 31.36 | 32.74 | 255万 |
| 8 | 2026-09-18 | 30.82 | 31.64 | 30.00 | 31.35 | 310万 |
| 9 | 2026-09-17 | 31.35 | 32.09 | 31.08 | 31.08 | 309万 |
| 10 | 2026-09-16 | 30.41 | 31.93 | 30.31 | 31.50 | 363万 |
| 11 | 2026-09-15 | 30.99 | 31.38 | 30.02 | 30.50 | 497万 |
| 12 | 2026-09-14 | 27.93 | 31.00 | 27.07 | 30.99 | 599万 |
52W
Data range
24.89
16.4%
50.10
High/low over the last 250 trading days, and where the price sits.
← Stocks