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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.47 | 11.80 | 11.45 | 11.61 | +0.43% | 1.31 | 0.51% |
| 2025-12-17 | 11.25 | 11.60 | 11.17 | 11.56 | +2.76% | 1.39 | 0.55% |
| 2025-12-16 | 11.39 | 11.43 | 11.07 | 11.25 | -1.49% | 1.86 | 0.75% |
| 2025-12-15 | 11.90 | 11.93 | 11.39 | 11.42 | -4.67% | 2.68 | 1.04% |
| 2025-12-12 | 11.76 | 12.18 | 11.76 | 11.98 | +2.13% | 2.63 | 1.00% |
| 2025-12-11 | 11.70 | 12.05 | 11.56 | 11.73 | +1.03% | 3.41 | 1.30% |
| 2025-12-10 | 11.67 | 11.84 | 11.55 | 11.61 | -0.94% | 1.35 | 0.52% |
| 2025-12-09 | 11.76 | 11.87 | 11.54 | 11.72 | -0.68% | 2.03 | 0.79% |
| 2025-12-08 | 11.83 | 11.88 | 11.62 | 11.80 | -0.25% | 2.05 | 0.79% |
| 2025-12-05 | 11.79 | 11.89 | 11.71 | 11.83 | +0.51% | 1.92 | 0.74% |
| 2025-12-04 | 11.94 | 12.01 | 11.73 | 11.77 | -0.34% | 1.89 | 0.72% |
| 2025-12-03 | 12.00 | 12.12 | 11.75 | 11.81 | -1.50% | 2.16 | 0.82% |
| 2025-12-02 | 12.22 | 12.29 | 11.88 | 11.99 | -2.60% | 3.70 | 1.39% |
| 2025-12-01 | 12.64 | 12.64 | 12.26 | 12.31 | -1.20% | 3.23 | 1.18% |
| 2025-11-28 | 12.49 | 12.65 | 12.31 | 12.46 | -0.56% | 3.11 | 1.13% |
| 2025-11-27 | 12.48 | 12.70 | 12.44 | 12.53 | +0.48% | 2.84 | 1.02% |
| 2025-11-26 | 12.48 | 12.75 | 12.30 | 12.47 | +0.24% | 5.05 | 1.83% |
| 2025-11-25 | 12.39 | 12.58 | 12.16 | 12.44 | +3.32% | 5.44 | 1.99% |
| 2025-11-24 | 11.55 | 12.12 | 11.50 | 12.04 | +3.88% | 6.21 | 2.35% |
| 2025-11-21 | 11.38 | 12.15 | 11.35 | 11.59 | +0.69% | 6.68 | 2.54% |