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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.12 | 12.13 | 11.73 | 11.94 | -1.71% | 3.00 | 1.13% |
| 2025-10-22 | 11.97 | 12.28 | 11.83 | 12.15 | +0.82% | 2.15 | 0.80% |
| 2025-10-21 | 11.98 | 12.26 | 11.90 | 12.05 | +0.83% | 2.86 | 1.06% |
| 2025-10-20 | 12.13 | 12.25 | 11.84 | 11.95 | -1.07% | 3.07 | 1.15% |
| 2025-10-17 | 12.38 | 12.58 | 12.03 | 12.08 | -2.40% | 4.17 | 1.53% |
| 2025-10-16 | 12.80 | 12.82 | 12.25 | 12.38 | -3.48% | 5.13 | 1.84% |
| 2025-10-15 | 12.97 | 13.22 | 12.75 | 12.82 | -2.19% | 5.28 | 1.84% |
| 2025-10-14 | 13.27 | 13.53 | 12.85 | 13.11 | +0.69% | 6.39 | 2.19% |
| 2025-10-13 | 12.87 | 13.09 | 12.69 | 13.02 | -2.52% | 5.58 | 1.96% |
| 2025-10-10 | 13.19 | 13.51 | 12.99 | 13.36 | +1.28% | 5.38 | 1.82% |
| 2025-10-09 | 13.10 | 13.44 | 12.98 | 13.19 | +2.31% | 7.11 | 2.42% |
| 2025-09-30 | 13.34 | 13.35 | 12.75 | 12.89 | -1.89% | 4.91 | 1.70% |
| 2025-09-29 | 12.87 | 13.26 | 12.65 | 13.14 | +2.87% | 7.41 | 2.57% |
| 2025-09-26 | 12.81 | 12.93 | 12.59 | 12.77 | +0.08% | 4.32 | 1.53% |
| 2025-09-25 | 13.11 | 13.12 | 12.69 | 12.76 | -1.00% | 4.99 | 1.75% |
| 2025-09-24 | 12.02 | 13.05 | 11.87 | 12.89 | +6.64% | 7.77 | 2.77% |
| 2025-09-23 | 12.34 | 12.54 | 11.99 | 12.09 | -2.01% | 5.49 | 2.03% |
| 2025-09-22 | 12.36 | 12.52 | 12.14 | 12.34 | -0.08% | 3.75 | 1.42% |
| 2025-09-19 | 12.19 | 12.44 | 12.08 | 12.35 | +0.73% | 4.01 | 1.52% |
| 2025-09-18 | 12.20 | 12.75 | 12.12 | 12.26 | +1.23% | 6.46 | 2.44% |