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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.80 | 10.11 | 9.80 | 10.02 | +1.88% | 1.10 | 0.56% |
| 2025-06-24 | 9.62 | 9.84 | 9.58 | 9.84 | +2.33% | 1.00 | 0.52% |
| 2025-06-23 | 9.83 | 9.91 | 9.57 | 9.61 | -2.67% | 1.22 | 0.64% |
| 2025-06-20 | 9.74 | 9.96 | 9.65 | 9.87 | +1.50% | 0.87 | 0.45% |
| 2025-06-19 | 9.70 | 9.81 | 9.64 | 9.73 | -0.30% | 0.62 | 0.32% |
| 2025-06-18 | 9.79 | 9.85 | 9.56 | 9.76 | -0.40% | 0.84 | 0.44% |
| 2025-06-17 | 9.72 | 9.80 | 9.70 | 9.80 | +0.50% | 0.50 | 0.26% |
| 2025-06-16 | 9.78 | 9.85 | 9.66 | 9.75 | -0.60% | 0.58 | 0.30% |
| 2025-06-13 | 9.76 | 9.85 | 9.65 | 9.81 | +0.30% | 0.78 | 0.41% |
| 2025-06-12 | 9.77 | 9.85 | 9.67 | 9.78 | +0.20% | 0.50 | 0.26% |
| 2025-06-11 | 9.69 | 9.84 | 9.68 | 9.76 | +0.40% | 0.54 | 0.28% |
| 2025-06-10 | 9.83 | 9.85 | 9.67 | 9.72 | -1.09% | 0.51 | 0.26% |
| 2025-06-09 | 9.77 | 9.84 | 9.69 | 9.83 | +0.60% | 0.53 | 0.27% |
| 2025-06-06 | 9.79 | 9.87 | 9.74 | 9.77 | +0.10% | 0.42 | 0.22% |
| 2025-06-05 | 9.83 | 9.85 | 9.70 | 9.76 | -0.10% | 0.37 | 0.19% |
| 2025-06-04 | 9.81 | 9.91 | 9.77 | 9.77 | -0.30% | 0.31 | 0.16% |
| 2025-06-03 | 9.77 | 9.84 | 9.71 | 9.80 | +0.10% | 0.37 | 0.19% |
| 2025-05-30 | 9.84 | 9.85 | 9.69 | 9.79 | -0.50% | 0.47 | 0.24% |
| 2025-05-29 | 9.87 | 9.96 | 9.82 | 9.84 | -0.69% | 0.56 | 0.29% |
| 2025-05-28 | 9.73 | 9.93 | 9.73 | 9.90 | +0.89% | 0.52 | 0.27% |