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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.75 | 13.00 | 12.30 | 12.57 | -0.32% | 2.80 | 1.01% |
| 2026-03-23 | 13.26 | 13.40 | 12.51 | 12.61 | -6.04% | 3.91 | 1.37% |
| 2026-03-20 | 13.92 | 14.18 | 13.42 | 13.42 | +1.21% | 4.94 | 1.62% |
| 2026-03-19 | 13.48 | 13.55 | 13.21 | 13.26 | -4.26% | 2.76 | 0.93% |
| 2026-03-18 | 13.42 | 13.92 | 13.03 | 13.85 | +3.13% | 3.71 | 1.25% |
| 2026-03-17 | 14.34 | 14.51 | 13.40 | 13.43 | -6.22% | 4.72 | 1.54% |
| 2026-03-16 | 14.15 | 14.48 | 13.71 | 14.32 | +0.21% | 6.21 | 1.99% |
| 2026-03-13 | 13.50 | 14.58 | 13.40 | 14.29 | +5.31% | 7.11 | 2.29% |
| 2026-03-12 | 13.82 | 14.50 | 13.50 | 13.57 | -2.16% | 4.57 | 1.49% |
| 2026-03-11 | 13.71 | 13.97 | 13.57 | 13.87 | +1.24% | 3.45 | 1.13% |
| 2026-03-10 | 13.63 | 13.86 | 13.56 | 13.70 | +1.26% | 2.50 | 0.83% |
| 2026-03-09 | 13.89 | 13.95 | 13.10 | 13.53 | -3.84% | 4.14 | 1.40% |
| 2026-03-06 | 13.95 | 14.32 | 13.79 | 14.07 | +0.57% | 2.54 | 0.81% |
| 2026-03-05 | 14.52 | 14.58 | 13.90 | 13.99 | -2.10% | 3.36 | 1.07% |
| 2026-03-04 | 14.07 | 14.88 | 13.95 | 14.29 | -0.42% | 4.17 | 1.29% |
| 2026-03-03 | 14.47 | 15.07 | 14.27 | 14.35 | -0.83% | 5.65 | 1.75% |
| 2026-03-02 | 14.57 | 14.74 | 14.25 | 14.47 | -1.63% | 3.69 | 1.16% |
| 2026-02-27 | 14.18 | 14.81 | 14.17 | 14.71 | +2.51% | 3.88 | 1.20% |
| 2026-02-26 | 14.51 | 14.58 | 14.24 | 14.35 | -1.10% | 3.02 | 0.95% |
| 2026-02-25 | 14.34 | 14.80 | 14.30 | 14.51 | +1.26% | 3.70 | 1.14% |