弘亚数控 sz.002833
19.75
-1.84%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 20.20 | 20.32 | 19.55 | 19.75 | -1.84% | 1.18 | 2.07% |
| 2026-05-22 | 20.10 | 20.35 | 19.95 | 20.12 | +0.10% | 1.64 | 2.83% |
| 2026-05-21 | 20.75 | 21.00 | 20.00 | 20.10 | -2.71% | 1.97 | 3.34% |
| 2026-05-20 | 21.13 | 21.31 | 20.47 | 20.66 | -2.36% | 2.06 | 3.45% |
| 2026-05-19 | 21.30 | 21.54 | 20.84 | 21.16 | -0.66% | 1.72 | 2.82% |
| 2026-05-18 | 21.52 | 21.92 | 21.00 | 21.30 | -1.43% | 2.17 | 3.51% |
| 2026-05-15 | 22.19 | 22.41 | 21.50 | 21.61 | -3.14% | 1.88 | 2.98% |
| 2026-05-14 | 21.77 | 22.52 | 21.57 | 22.31 | +2.48% | 2.33 | 3.65% |
| 2026-05-13 | 21.36 | 21.81 | 21.09 | 21.77 | +1.63% | 1.55 | 2.51% |
| 2026-05-12 | 21.90 | 21.99 | 21.11 | 21.42 | -2.95% | 2.08 | 3.37% |
| 2026-05-11 | 21.20 | 22.17 | 21.20 | 22.07 | +4.15% | 2.53 | 4.00% |
| 2026-05-08 | 21.13 | 21.34 | 20.88 | 21.19 | -0.05% | 1.29 | 2.12% |
| 2026-05-07 | 20.73 | 21.24 | 20.67 | 21.20 | +1.68% | 1.71 | 2.81% |
| 2026-05-06 | 20.42 | 21.24 | 20.31 | 20.85 | +2.16% | 2.20 | 3.66% |
| 2026-04-30 | 20.38 | 20.66 | 20.29 | 20.41 | -0.24% | 1.70 | 2.87% |
| 2026-04-29 | 20.17 | 20.69 | 20.01 | 20.46 | +1.04% | 2.25 | 3.81% |
| 2026-04-28 | 19.27 | 20.56 | 19.25 | 20.25 | +4.71% | 3.48 | 5.96% |
| 2026-04-27 | 18.63 | 19.62 | 18.58 | 19.34 | +2.71% | 2.10 | 3.79% |
| 2026-04-24 | 18.05 | 19.30 | 17.97 | 18.83 | +4.55% | 2.22 | 4.09% |
| 2026-04-23 | 18.10 | 18.33 | 17.91 | 18.01 | -0.55% | 0.50 | 0.96% |