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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 17.86 | 18.67 | 17.70 | 18.25 | +3.05% | 12.65 | 3.14% |
| 2026-04-21 | 17.60 | 17.95 | 17.18 | 17.71 | -1.12% | 9.07 | 2.34% |
| 2026-04-20 | 17.62 | 18.39 | 17.46 | 17.91 | +2.99% | 18.61 | 4.69% |
| 2026-04-17 | 16.61 | 17.39 | 16.61 | 17.39 | +9.99% | 9.16 | 2.39% |
| 2026-04-16 | 15.49 | 15.96 | 15.33 | 15.81 | +2.46% | 5.97 | 1.72% |
| 2026-04-15 | 15.63 | 15.73 | 15.35 | 15.43 | -0.96% | 4.54 | 1.32% |
| 2026-04-14 | 15.35 | 16.15 | 14.98 | 15.58 | +2.16% | 8.89 | 2.58% |
| 2026-04-13 | 14.88 | 15.55 | 14.49 | 15.25 | +3.18% | 7.50 | 2.24% |
| 2026-04-10 | 15.15 | 15.32 | 14.74 | 14.78 | -2.38% | 5.36 | 1.62% |
| 2026-04-09 | 14.95 | 15.57 | 14.91 | 15.14 | +0.26% | 4.11 | 1.22% |
| 2026-04-08 | 15.17 | 15.29 | 14.96 | 15.10 | +1.55% | 5.27 | 1.58% |
| 2026-04-07 | 15.04 | 15.19 | 14.69 | 14.87 | -1.13% | 3.48 | 1.06% |
| 2026-04-03 | 14.67 | 15.40 | 14.37 | 15.04 | +2.45% | 5.66 | 1.72% |
| 2026-04-02 | 14.36 | 14.85 | 14.14 | 14.68 | +1.17% | 3.93 | 1.22% |
| 2026-04-01 | 14.09 | 14.62 | 14.05 | 14.51 | +4.39% | 5.60 | 1.76% |
| 2026-03-31 | 14.68 | 14.72 | 13.85 | 13.90 | -5.12% | 4.80 | 1.53% |
| 2026-03-30 | 14.59 | 14.78 | 14.15 | 14.65 | -1.15% | 5.55 | 1.72% |
| 2026-03-27 | 13.61 | 15.01 | 13.36 | 14.82 | +6.54% | 8.73 | 2.76% |
| 2026-03-26 | 13.16 | 14.07 | 13.07 | 13.91 | +6.18% | 7.33 | 2.41% |
| 2026-03-25 | 12.67 | 13.40 | 12.67 | 13.10 | +4.22% | 4.22 | 1.45% |