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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 16.32 | 16.34 | 16.13 | 16.16 | -1.02% | 0.65 | 1.36% |
| 2025-07-22 | 16.34 | 16.34 | 16.21 | 16.32 | +0.30% | 0.68 | 1.43% |
| 2025-07-21 | 16.05 | 16.29 | 16.00 | 16.28 | +1.47% | 0.98 | 2.06% |
| 2025-07-18 | 16.10 | 16.13 | 15.96 | 16.04 | -0.31% | 0.70 | 1.48% |
| 2025-07-17 | 16.08 | 16.14 | 16.03 | 16.09 | +0.06% | 0.64 | 1.36% |
| 2025-07-16 | 16.00 | 16.13 | 15.92 | 16.08 | +0.55% | 0.53 | 1.13% |
| 2025-07-15 | 16.19 | 16.20 | 15.90 | 15.99 | -0.49% | 0.64 | 1.37% |
| 2025-07-14 | 16.00 | 16.15 | 15.93 | 16.07 | +0.43% | 0.54 | 1.15% |
| 2025-07-11 | 15.93 | 16.02 | 15.87 | 16.00 | +0.43% | 0.61 | 1.29% |
| 2025-07-10 | 15.88 | 15.95 | 15.79 | 15.93 | +0.50% | 0.40 | 0.85% |
| 2025-07-09 | 15.90 | 16.02 | 15.82 | 15.85 | -0.19% | 0.58 | 1.23% |
| 2025-07-08 | 15.77 | 15.91 | 15.74 | 15.88 | +0.75% | 0.50 | 1.07% |
| 2025-07-07 | 15.74 | 15.78 | 15.66 | 15.76 | +0.25% | 0.39 | 0.84% |
| 2025-07-04 | 15.91 | 15.95 | 15.71 | 15.73 | -1.23% | 0.63 | 1.36% |
| 2025-07-03 | 15.85 | 15.94 | 15.74 | 15.92 | +0.19% | 0.39 | 0.84% |
| 2025-07-02 | 16.02 | 16.02 | 15.78 | 15.89 | -0.86% | 0.60 | 1.28% |
| 2025-07-01 | 16.08 | 16.12 | 15.89 | 16.03 | -0.18% | 0.66 | 1.40% |
| 2025-06-30 | 16.04 | 16.20 | 16.03 | 16.06 | 0.00% | 0.62 | 1.32% |
| 2025-06-27 | 16.00 | 16.09 | 15.93 | 16.06 | +0.80% | 0.40 | 0.85% |
| 2025-06-26 | 16.06 | 16.08 | 15.90 | 15.93 | -0.61% | 0.43 | 0.92% |