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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 15.07 | 15.20 | 14.51 | 15.11 | -0.40% | 7.01 | 2.12% |
| 2026-01-16 | 15.50 | 16.08 | 15.10 | 15.17 | -1.81% | 9.43 | 2.75% |
| 2026-01-15 | 15.76 | 16.15 | 15.21 | 15.45 | -1.84% | 10.67 | 3.09% |
| 2026-01-14 | 15.37 | 16.49 | 15.34 | 15.74 | +3.15% | 17.63 | 5.03% |
| 2026-01-13 | 14.60 | 15.85 | 14.56 | 15.26 | +5.90% | 16.73 | 4.95% |
| 2026-01-12 | 14.50 | 14.79 | 14.01 | 14.41 | +2.56% | 15.53 | 4.92% |
| 2026-01-09 | 12.81 | 14.05 | 12.77 | 14.05 | +10.02% | 8.43 | 2.78% |
| 2026-01-08 | 12.80 | 13.09 | 12.61 | 12.77 | -1.54% | 3.34 | 1.17% |
| 2026-01-07 | 13.11 | 13.23 | 12.93 | 12.97 | -1.22% | 4.25 | 1.47% |
| 2026-01-06 | 12.86 | 13.14 | 12.68 | 13.13 | +2.50% | 4.48 | 1.57% |
| 2026-01-05 | 12.70 | 12.87 | 12.42 | 12.81 | +1.18% | 3.91 | 1.39% |
| 2025-12-31 | 13.12 | 13.18 | 12.60 | 12.66 | -4.45% | 4.28 | 1.51% |
| 2025-12-30 | 12.37 | 13.25 | 12.30 | 13.25 | +5.41% | 4.57 | 1.60% |
| 2025-12-29 | 12.51 | 12.72 | 12.42 | 12.57 | +0.32% | 3.16 | 1.13% |
| 2025-12-26 | 12.31 | 12.59 | 12.30 | 12.53 | +1.79% | 2.84 | 1.03% |
| 2025-12-25 | 12.40 | 12.51 | 12.24 | 12.31 | -1.28% | 1.87 | 0.68% |
| 2025-12-24 | 12.57 | 12.62 | 12.31 | 12.47 | +0.08% | 2.45 | 0.89% |
| 2025-12-23 | 12.43 | 12.55 | 12.28 | 12.46 | +0.48% | 3.27 | 1.19% |
| 2025-12-22 | 11.85 | 12.66 | 11.85 | 12.40 | +5.26% | 4.54 | 1.65% |
| 2025-12-19 | 11.60 | 11.84 | 11.49 | 11.78 | +1.46% | 1.27 | 0.49% |