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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.99 | 13.11 | 12.62 | 13.01 | -0.46% | 5.75 | 2.21% |
| 2025-08-19 | 13.24 | 13.39 | 12.82 | 13.07 | -0.75% | 8.06 | 3.05% |
| 2025-08-18 | 13.49 | 13.79 | 12.90 | 13.17 | -0.52% | 13.98 | 5.21% |
| 2025-08-15 | 12.02 | 13.24 | 11.83 | 13.24 | +9.97% | 12.61 | 4.83% |
| 2025-08-14 | 12.13 | 12.29 | 11.90 | 12.04 | -0.41% | 3.53 | 1.45% |
| 2025-08-13 | 11.87 | 12.15 | 11.79 | 12.09 | +1.58% | 4.54 | 1.88% |
| 2025-08-12 | 12.02 | 12.09 | 11.80 | 11.90 | -1.15% | 3.09 | 1.30% |
| 2025-08-11 | 12.16 | 12.18 | 11.83 | 12.04 | -0.98% | 4.68 | 1.95% |
| 2025-08-08 | 11.61 | 12.50 | 11.46 | 12.16 | +4.34% | 8.56 | 3.55% |
| 2025-08-07 | 12.07 | 12.18 | 11.58 | 11.65 | -3.45% | 5.33 | 2.28% |
| 2025-08-06 | 12.22 | 12.35 | 11.96 | 12.07 | -1.78% | 6.89 | 2.85% |
| 2025-08-05 | 12.01 | 12.49 | 12.01 | 12.29 | +1.31% | 11.23 | 4.71% |
| 2025-08-04 | 11.96 | 12.55 | 11.35 | 12.13 | +2.77% | 16.25 | 6.97% |
| 2025-08-01 | 11.48 | 11.96 | 11.29 | 11.80 | +8.58% | 14.52 | 6.36% |
| 2025-07-31 | 10.21 | 11.17 | 9.93 | 10.87 | +7.03% | 7.49 | 3.58% |
| 2025-07-30 | 10.32 | 10.39 | 10.09 | 10.15 | -1.63% | 1.03 | 0.52% |
| 2025-07-29 | 10.43 | 10.50 | 10.30 | 10.32 | -1.05% | 0.88 | 0.44% |
| 2025-07-28 | 10.61 | 10.67 | 10.39 | 10.43 | -1.96% | 1.10 | 0.54% |
| 2025-07-25 | 10.72 | 10.80 | 10.59 | 10.64 | -0.56% | 1.02 | 0.49% |
| 2025-07-24 | 10.75 | 10.83 | 10.65 | 10.70 | -0.64% | 0.99 | 0.48% |