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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 16.46 | 16.51 | 16.16 | 16.17 | -1.86% | 0.64 | 1.31% |
| 2025-05-26 | 16.58 | 16.72 | 16.24 | 16.48 | -0.52% | 1.18 | 2.39% |
| 2025-05-23 | 16.63 | 16.83 | 16.45 | 16.57 | -0.35% | 1.26 | 2.52% |
| 2025-05-22 | 17.53 | 17.74 | 16.57 | 16.62 | -5.60% | 2.73 | 5.33% |
| 2025-05-21 | 17.25 | 17.76 | 17.12 | 17.61 | +1.55% | 2.75 | 5.20% |
| 2025-05-20 | 16.50 | 17.67 | 16.31 | 17.34 | +4.93% | 2.99 | 5.79% |
| 2025-05-19 | 15.98 | 16.76 | 15.98 | 16.53 | +3.60% | 1.44 | 2.91% |
| 2025-05-16 | 15.82 | 16.16 | 15.82 | 15.95 | +0.24% | 0.55 | 1.14% |
| 2025-05-15 | 16.35 | 16.40 | 15.91 | 15.91 | -2.87% | 0.79 | 1.62% |
| 2025-05-14 | 16.58 | 16.66 | 16.29 | 16.38 | -1.67% | 1.05 | 2.13% |
| 2025-05-13 | 16.66 | 16.76 | 16.36 | 16.66 | +0.58% | 0.99 | 1.98% |
| 2025-05-12 | 16.55 | 16.65 | 16.44 | 16.57 | +1.05% | 0.62 | 1.25% |
| 2025-05-09 | 16.52 | 16.56 | 16.19 | 16.39 | -0.98% | 0.93 | 1.88% |
| 2025-05-08 | 16.49 | 16.69 | 16.42 | 16.56 | +0.41% | 0.54 | 1.08% |
| 2025-05-07 | 16.63 | 16.81 | 16.39 | 16.49 | +0.12% | 0.69 | 1.38% |
| 2025-05-06 | 16.39 | 16.62 | 16.29 | 16.47 | +0.94% | 0.90 | 1.82% |