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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.34 | 11.73 | 11.26 | 11.51 | +1.59% | 4.79 | 1.87% |
| 2025-11-19 | 11.45 | 11.55 | 11.16 | 11.33 | -0.96% | 3.96 | 1.58% |
| 2025-11-18 | 11.45 | 11.49 | 11.22 | 11.44 | +0.09% | 3.27 | 1.30% |
| 2025-11-17 | 11.60 | 11.82 | 11.36 | 11.43 | -1.21% | 4.29 | 1.68% |
| 2025-11-14 | 11.28 | 11.93 | 11.21 | 11.57 | +1.67% | 4.52 | 1.76% |
| 2025-11-13 | 11.20 | 11.53 | 11.20 | 11.38 | +1.79% | 4.04 | 1.60% |
| 2025-11-12 | 10.83 | 11.46 | 10.73 | 11.18 | +3.42% | 5.36 | 2.17% |
| 2025-11-11 | 10.89 | 10.95 | 10.74 | 10.81 | -0.64% | 2.03 | 0.85% |
| 2025-11-10 | 10.99 | 11.07 | 10.80 | 10.88 | -0.64% | 2.87 | 1.19% |
| 2025-11-07 | 10.90 | 11.05 | 10.78 | 10.95 | +0.27% | 2.75 | 1.14% |
| 2025-11-06 | 10.80 | 10.95 | 10.80 | 10.92 | +0.83% | 2.23 | 0.92% |
| 2025-11-05 | 10.70 | 10.86 | 10.63 | 10.83 | +0.46% | 2.52 | 1.06% |
| 2025-11-04 | 10.90 | 10.98 | 10.72 | 10.78 | -1.55% | 3.58 | 1.50% |
| 2025-11-03 | 11.46 | 11.55 | 10.69 | 10.95 | -4.87% | 7.18 | 2.97% |
| 2025-10-31 | 11.59 | 11.74 | 11.29 | 11.51 | -4.00% | 5.50 | 2.15% |
| 2025-10-30 | 11.95 | 12.13 | 11.81 | 11.99 | -0.33% | 3.29 | 1.24% |
| 2025-10-29 | 11.84 | 12.07 | 11.80 | 12.03 | +2.04% | 2.26 | 0.86% |
| 2025-10-28 | 11.83 | 11.99 | 11.73 | 11.79 | -1.25% | 2.35 | 0.89% |
| 2025-10-27 | 12.15 | 12.20 | 11.90 | 11.94 | -0.50% | 3.29 | 1.23% |
| 2025-10-24 | 12.04 | 12.16 | 11.87 | 12.00 | +0.50% | 2.27 | 0.85% |