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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 17.69 | 17.72 | 17.44 | 17.63 | -0.94% | 1.95 | 3.78% |
| 2025-08-19 | 17.45 | 17.92 | 17.38 | 17.80 | +2.03% | 3.25 | 6.26% |
| 2025-08-18 | 17.67 | 17.73 | 17.34 | 17.44 | -1.17% | 3.45 | 6.71% |
| 2025-08-15 | 17.56 | 17.71 | 17.48 | 17.65 | -0.72% | 4.16 | 8.05% |
| 2025-08-14 | 19.21 | 19.22 | 17.54 | 17.78 | -7.51% | 7.79 | 14.80% |
| 2025-08-13 | 18.17 | 19.22 | 17.75 | 19.22 | +10.00% | 7.37 | 13.49% |
| 2025-08-12 | 16.37 | 17.47 | 16.29 | 17.47 | +6.65% | 3.72 | 7.46% |
| 2025-08-11 | 16.34 | 16.44 | 16.23 | 16.38 | +0.72% | 0.83 | 1.74% |
| 2025-08-08 | 16.31 | 16.37 | 16.18 | 16.27 | -0.78% | 1.00 | 2.10% |
| 2025-08-07 | 16.68 | 16.70 | 16.33 | 16.39 | -0.89% | 0.87 | 1.81% |
| 2025-08-06 | 16.14 | 16.59 | 16.05 | 16.54 | +2.56% | 1.46 | 3.04% |
| 2025-08-05 | 16.03 | 16.17 | 16.03 | 16.13 | +0.61% | 0.62 | 1.30% |
| 2025-08-04 | 15.89 | 16.03 | 15.81 | 16.03 | +0.80% | 0.66 | 1.40% |
| 2025-08-01 | 15.80 | 15.98 | 15.77 | 15.90 | +0.50% | 0.50 | 1.07% |
| 2025-07-31 | 15.89 | 15.98 | 15.72 | 15.82 | -0.43% | 0.76 | 1.63% |
| 2025-07-30 | 16.08 | 16.08 | 15.76 | 15.89 | -1.22% | 0.91 | 1.95% |
| 2025-07-29 | 16.29 | 16.29 | 15.92 | 16.09 | -1.21% | 0.97 | 2.07% |
| 2025-07-28 | 16.44 | 16.45 | 16.25 | 16.29 | -0.72% | 0.65 | 1.36% |
| 2025-07-25 | 16.49 | 16.52 | 16.35 | 16.40 | +0.06% | 0.70 | 1.45% |
| 2025-07-24 | 16.26 | 16.39 | 16.18 | 16.39 | +1.46% | 0.67 | 1.40% |