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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.71 | 10.90 | 10.65 | 10.77 | +0.18% | 1.06 | 0.50% |
| 2025-07-22 | 10.77 | 10.81 | 10.62 | 10.75 | -0.28% | 0.78 | 0.37% |
| 2025-07-21 | 10.63 | 10.79 | 10.60 | 10.78 | +1.40% | 1.08 | 0.52% |
| 2025-07-18 | 10.42 | 10.73 | 10.33 | 10.63 | +2.19% | 1.17 | 0.57% |
| 2025-07-17 | 10.34 | 10.42 | 10.32 | 10.40 | +0.67% | 0.69 | 0.34% |
| 2025-07-16 | 10.35 | 10.46 | 10.32 | 10.33 | -0.57% | 0.76 | 0.38% |
| 2025-07-15 | 10.44 | 10.51 | 10.35 | 10.39 | -0.76% | 0.58 | 0.29% |
| 2025-07-14 | 10.55 | 10.60 | 10.32 | 10.47 | +1.25% | 1.18 | 0.58% |
| 2025-07-11 | 10.31 | 10.51 | 10.29 | 10.34 | +0.29% | 1.22 | 0.61% |
| 2025-07-10 | 10.26 | 10.36 | 10.21 | 10.31 | +0.10% | 0.56 | 0.28% |
| 2025-07-09 | 10.51 | 10.56 | 10.22 | 10.30 | 0.00% | 0.59 | 0.30% |
| 2025-07-08 | 10.23 | 10.35 | 10.22 | 10.30 | +0.68% | 0.60 | 0.30% |
| 2025-07-07 | 10.34 | 10.43 | 10.18 | 10.23 | -1.34% | 0.71 | 0.36% |
| 2025-07-04 | 10.41 | 10.51 | 10.19 | 10.37 | +0.19% | 1.01 | 0.50% |
| 2025-07-03 | 10.46 | 10.51 | 10.29 | 10.35 | -0.75% | 0.71 | 0.35% |
| 2025-07-02 | 10.11 | 10.50 | 10.02 | 10.43 | +3.19% | 1.97 | 0.96% |
| 2025-07-01 | 10.06 | 10.13 | 9.95 | 10.11 | +0.39% | 0.60 | 0.30% |
| 2025-06-30 | 10.08 | 10.15 | 9.95 | 10.07 | +0.78% | 0.85 | 0.43% |
| 2025-06-27 | 10.01 | 10.09 | 9.93 | 9.99 | +0.39% | 0.64 | 0.32% |
| 2025-06-26 | 10.09 | 10.19 | 9.93 | 9.95 | -0.68% | 0.99 | 0.50% |