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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 18.40 | 18.40 | 17.82 | 18.11 | -1.63% | 0.94 | 1.82% |
| 2026-04-21 | 18.01 | 18.63 | 17.91 | 18.41 | +2.11% | 1.14 | 2.15% |
| 2026-04-20 | 18.47 | 18.58 | 17.95 | 18.03 | -2.22% | 0.89 | 1.69% |
| 2026-04-17 | 18.27 | 18.62 | 18.05 | 18.44 | +0.77% | 0.82 | 1.55% |
| 2026-04-16 | 17.82 | 18.45 | 17.79 | 18.30 | +2.69% | 0.76 | 1.46% |
| 2026-04-15 | 17.83 | 18.13 | 17.77 | 17.82 | -0.50% | 0.50 | 0.98% |
| 2026-04-14 | 18.20 | 18.26 | 17.67 | 17.91 | -0.83% | 0.70 | 1.36% |
| 2026-04-13 | 18.48 | 18.48 | 18.01 | 18.06 | -2.33% | 0.78 | 1.49% |
| 2026-04-10 | 17.81 | 18.88 | 17.79 | 18.49 | +4.40% | 1.38 | 2.58% |
| 2026-04-09 | 17.97 | 18.03 | 17.61 | 17.71 | -2.21% | 0.47 | 0.92% |
| 2026-04-08 | 17.95 | 18.17 | 17.80 | 18.11 | +2.90% | 0.69 | 1.33% |
| 2026-04-07 | 17.49 | 17.68 | 17.29 | 17.60 | +1.27% | 0.42 | 0.84% |
| 2026-04-03 | 17.75 | 17.99 | 17.30 | 17.38 | -2.80% | 0.43 | 0.85% |
| 2026-04-02 | 18.03 | 18.14 | 17.66 | 17.88 | -1.16% | 0.49 | 0.96% |
| 2026-04-01 | 18.30 | 18.33 | 18.00 | 18.09 | +0.84% | 0.49 | 0.95% |
| 2026-03-31 | 18.15 | 18.33 | 17.91 | 17.94 | -1.05% | 0.75 | 1.44% |
| 2026-03-30 | 17.84 | 18.19 | 17.74 | 18.13 | +0.28% | 0.68 | 1.30% |
| 2026-03-27 | 17.46 | 18.30 | 17.40 | 18.08 | +2.38% | 0.99 | 1.90% |
| 2026-03-26 | 17.99 | 18.18 | 17.49 | 17.66 | -2.11% | 0.50 | 0.96% |
| 2026-03-25 | 17.37 | 18.35 | 17.28 | 18.04 | +4.28% | 1.17 | 2.25% |