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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.47 | 12.48 | 12.05 | 12.11 | -3.17% | 5.46 | 2.08% |
| 2025-09-16 | 12.45 | 12.54 | 12.21 | 12.50 | +0.40% | 4.98 | 1.88% |
| 2025-09-15 | 12.62 | 12.68 | 12.38 | 12.45 | -1.41% | 4.09 | 1.52% |
| 2025-09-12 | 12.58 | 12.84 | 12.50 | 12.63 | -0.31% | 3.85 | 1.42% |
| 2025-09-11 | 12.64 | 12.71 | 12.40 | 12.67 | +0.16% | 4.72 | 1.75% |
| 2025-09-10 | 12.36 | 13.18 | 12.26 | 12.65 | +2.99% | 10.57 | 3.86% |
| 2025-09-09 | 12.05 | 12.51 | 11.98 | 12.29 | +2.74% | 7.23 | 2.74% |
| 2025-09-08 | 11.69 | 12.05 | 11.56 | 11.96 | +2.90% | 5.42 | 2.13% |
| 2025-09-05 | 11.26 | 11.66 | 11.20 | 11.62 | +3.17% | 3.38 | 1.36% |
| 2025-09-04 | 11.54 | 11.66 | 11.07 | 11.26 | -2.57% | 3.03 | 1.24% |
| 2025-09-03 | 11.87 | 11.96 | 11.44 | 11.56 | -1.85% | 3.13 | 1.25% |
| 2025-09-02 | 12.02 | 12.03 | 11.66 | 11.78 | -1.90% | 4.11 | 1.62% |
| 2025-09-01 | 12.31 | 12.43 | 11.98 | 12.01 | +0.67% | 6.20 | 2.42% |
| 2025-08-29 | 11.99 | 12.19 | 11.77 | 11.93 | -0.58% | 6.02 | 2.40% |
| 2025-08-28 | 12.10 | 12.11 | 11.62 | 12.00 | -0.08% | 4.89 | 1.98% |
| 2025-08-27 | 12.10 | 12.54 | 11.99 | 12.01 | -1.14% | 5.71 | 2.32% |
| 2025-08-26 | 12.28 | 12.35 | 12.11 | 12.15 | -1.69% | 5.19 | 2.11% |
| 2025-08-25 | 12.55 | 12.68 | 12.28 | 12.36 | -0.24% | 6.31 | 2.51% |
| 2025-08-22 | 12.52 | 12.61 | 12.30 | 12.38 | -1.03% | 5.16 | 2.06% |
| 2025-08-21 | 12.99 | 13.04 | 12.45 | 12.51 | -3.81% | 5.48 | 2.14% |