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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 15.87 | 16.04 | 15.84 | 16.03 | +0.80% | 0.50 | 1.06% |
| 2025-06-24 | 15.62 | 15.95 | 15.61 | 15.90 | +2.08% | 0.54 | 1.17% |
| 2025-06-23 | 15.60 | 15.65 | 15.44 | 15.58 | -0.50% | 0.46 | 1.00% |
| 2025-06-20 | 15.59 | 15.82 | 15.59 | 15.66 | +0.25% | 0.44 | 0.95% |
| 2025-06-19 | 15.95 | 16.03 | 15.53 | 15.62 | -2.21% | 0.61 | 1.31% |
| 2025-06-18 | 15.80 | 16.05 | 15.77 | 15.97 | +0.74% | 0.53 | 1.12% |
| 2025-06-17 | 15.73 | 15.89 | 15.69 | 15.85 | +0.81% | 0.40 | 0.86% |
| 2025-06-16 | 15.76 | 15.91 | 15.70 | 15.73 | -0.50% | 0.52 | 1.12% |
| 2025-06-13 | 16.06 | 16.07 | 15.72 | 15.80 | -1.23% | 0.66 | 1.41% |
| 2025-06-12 | 16.18 | 16.18 | 15.98 | 16.00 | -0.83% | 0.54 | 1.11% |
| 2025-06-11 | 16.02 | 16.23 | 16.02 | 16.13 | +0.60% | 0.54 | 1.12% |
| 2025-06-10 | 16.22 | 16.29 | 15.87 | 16.04 | -0.71% | 0.84 | 1.74% |
| 2025-06-09 | 16.00 | 16.22 | 16.00 | 16.15 | +1.44% | 0.61 | 1.25% |
| 2025-06-06 | 16.06 | 16.08 | 15.83 | 15.92 | -0.84% | 0.77 | 1.60% |
| 2025-06-05 | 16.17 | 16.19 | 15.97 | 16.06 | -0.71% | 0.93 | 1.93% |
| 2025-06-04 | 16.29 | 16.32 | 16.16 | 16.17 | -0.47% | 0.62 | 1.27% |
| 2025-06-03 | 16.35 | 16.37 | 16.10 | 16.25 | -0.82% | 0.58 | 1.18% |
| 2025-05-30 | 16.62 | 16.66 | 16.17 | 16.38 | -1.67% | 0.93 | 1.88% |
| 2025-05-29 | 16.60 | 17.10 | 16.53 | 16.66 | -0.17% | 1.28 | 2.52% |
| 2025-05-28 | 16.18 | 16.81 | 16.07 | 16.69 | +3.20% | 1.39 | 2.79% |