海亮股份 sz.002203
20.98
-2.05%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 21.56 | 21.86 | 20.20 | 20.98 | -2.05% | 10.41 | 2.27% |
| 2026-05-22 | 20.12 | 21.90 | 19.61 | 21.42 | +7.10% | 10.73 | 2.30% |
| 2026-05-21 | 20.99 | 21.48 | 19.92 | 20.00 | -3.33% | 10.39 | 2.26% |
| 2026-05-20 | 20.33 | 20.80 | 19.70 | 20.69 | +0.83% | 8.65 | 1.93% |
| 2026-05-19 | 21.56 | 21.58 | 20.20 | 20.52 | -4.91% | 8.92 | 1.96% |
| 2026-05-18 | 20.73 | 21.79 | 19.96 | 21.58 | +1.84% | 14.19 | 3.08% |
| 2026-05-15 | 21.61 | 22.00 | 20.85 | 21.19 | -2.40% | 9.26 | 1.97% |
| 2026-05-14 | 22.60 | 23.20 | 21.50 | 21.71 | -5.73% | 11.61 | 2.36% |
| 2026-05-13 | 22.45 | 23.28 | 22.17 | 23.03 | +0.57% | 9.53 | 1.89% |
| 2026-05-12 | 22.96 | 23.26 | 22.05 | 22.90 | +1.69% | 11.84 | 2.38% |
| 2026-05-11 | 22.13 | 23.13 | 21.53 | 22.52 | +1.85% | 15.88 | 3.17% |
| 2026-05-08 | 21.08 | 22.48 | 20.71 | 22.11 | +5.84% | 20.43 | 4.28% |
| 2026-05-07 | 19.70 | 21.01 | 18.86 | 20.89 | +5.56% | 22.51 | 5.14% |
| 2026-05-06 | 17.99 | 19.79 | 17.64 | 19.79 | +10.01% | 17.70 | 4.20% |
| 2026-04-30 | 17.60 | 18.36 | 17.40 | 17.99 | -0.06% | 11.08 | 2.79% |
| 2026-04-29 | 17.08 | 18.33 | 16.84 | 18.00 | +3.93% | 10.45 | 2.66% |
| 2026-04-28 | 17.12 | 17.59 | 16.80 | 17.32 | +0.52% | 7.06 | 1.86% |
| 2026-04-27 | 17.76 | 17.89 | 17.03 | 17.23 | -2.60% | 8.27 | 2.15% |
| 2026-04-24 | 17.75 | 18.12 | 17.57 | 17.69 | +0.28% | 7.63 | 1.93% |
| 2026-04-23 | 18.27 | 18.48 | 17.31 | 17.64 | -3.34% | 9.12 | 2.33% |