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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.31 | 14.44 | 13.83 | 14.33 | +1.49% | 4.05 | 1.29% |
| 2026-02-13 | 14.14 | 14.62 | 13.85 | 14.12 | -0.77% | 4.67 | 1.48% |
| 2026-02-12 | 13.84 | 14.60 | 13.76 | 14.23 | +2.30% | 4.15 | 1.33% |
| 2026-02-11 | 13.36 | 13.94 | 13.31 | 13.91 | +3.81% | 4.77 | 1.56% |
| 2026-02-10 | 13.31 | 13.58 | 13.21 | 13.40 | +0.68% | 2.86 | 0.96% |
| 2026-02-09 | 13.21 | 13.43 | 13.04 | 13.31 | +2.31% | 3.68 | 1.26% |
| 2026-02-06 | 13.04 | 13.26 | 12.74 | 13.01 | -1.66% | 3.00 | 1.04% |
| 2026-02-05 | 13.40 | 13.47 | 13.06 | 13.23 | -2.22% | 3.37 | 1.15% |
| 2026-02-04 | 13.92 | 13.95 | 13.28 | 13.53 | -1.96% | 5.10 | 1.71% |
| 2026-02-03 | 13.69 | 13.88 | 13.27 | 13.80 | +2.30% | 5.32 | 1.78% |
| 2026-02-02 | 14.25 | 14.39 | 13.48 | 13.49 | -7.67% | 7.17 | 2.34% |
| 2026-01-30 | 15.20 | 15.33 | 14.32 | 14.61 | -5.31% | 8.33 | 2.56% |
| 2026-01-29 | 15.77 | 16.01 | 15.10 | 15.43 | -1.53% | 9.67 | 2.81% |
| 2026-01-28 | 15.11 | 15.92 | 14.93 | 15.67 | +3.09% | 9.43 | 2.75% |
| 2026-01-27 | 15.18 | 15.37 | 14.65 | 15.20 | -1.30% | 6.21 | 1.87% |
| 2026-01-26 | 15.33 | 15.78 | 15.01 | 15.40 | +1.72% | 9.61 | 2.82% |
| 2026-01-23 | 14.94 | 15.26 | 14.78 | 15.14 | +1.34% | 5.85 | 1.76% |
| 2026-01-22 | 15.20 | 15.49 | 14.85 | 14.94 | -2.54% | 5.99 | 1.80% |
| 2026-01-21 | 15.20 | 15.51 | 14.90 | 15.33 | -0.45% | 5.66 | 1.67% |
| 2026-01-20 | 14.98 | 15.51 | 14.39 | 15.40 | +1.92% | 8.57 | 2.60% |