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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 17.00 | 17.30 | 16.69 | 17.30 | +3.22% | 0.59 | 1.19% |
| 2026-03-23 | 17.41 | 17.58 | 16.52 | 16.76 | -5.47% | 1.07 | 2.18% |
| 2026-03-20 | 17.79 | 18.13 | 17.50 | 17.73 | +0.45% | 0.73 | 1.43% |
| 2026-03-19 | 18.28 | 18.33 | 17.63 | 17.65 | -4.44% | 0.67 | 1.29% |
| 2026-03-18 | 18.10 | 18.50 | 17.96 | 18.47 | +2.55% | 0.65 | 1.23% |
| 2026-03-17 | 18.33 | 18.44 | 18.00 | 18.01 | -1.75% | 0.51 | 0.97% |
| 2026-03-16 | 18.52 | 18.53 | 18.06 | 18.33 | -1.03% | 0.80 | 1.52% |
| 2026-03-13 | 18.56 | 19.00 | 18.47 | 18.52 | -0.22% | 1.02 | 1.89% |
| 2026-03-12 | 18.59 | 18.81 | 18.31 | 18.56 | -0.48% | 0.99 | 1.84% |
| 2026-03-11 | 18.58 | 19.00 | 18.37 | 18.65 | +1.08% | 1.53 | 2.83% |
| 2026-03-10 | 17.86 | 18.54 | 17.82 | 18.45 | +3.94% | 1.52 | 2.87% |
| 2026-03-09 | 18.00 | 18.05 | 17.03 | 17.75 | -3.22% | 2.12 | 4.21% |
| 2026-03-06 | 18.20 | 18.43 | 18.01 | 18.34 | +1.16% | 0.75 | 1.42% |
| 2026-03-05 | 18.20 | 18.35 | 18.00 | 18.13 | +1.74% | 1.01 | 1.93% |
| 2026-03-04 | 17.79 | 18.01 | 17.52 | 17.82 | -0.83% | 1.21 | 2.36% |
| 2026-03-03 | 18.73 | 18.89 | 17.96 | 17.97 | -4.11% | 1.46 | 2.76% |
| 2026-03-02 | 19.20 | 19.34 | 18.61 | 18.74 | -4.68% | 1.56 | 2.85% |
| 2026-02-27 | 19.29 | 19.79 | 19.12 | 19.66 | +1.39% | 1.57 | 2.77% |
| 2026-02-26 | 19.31 | 19.68 | 18.93 | 19.39 | +0.99% | 1.86 | 3.34% |
| 2026-02-25 | 18.86 | 19.20 | 18.65 | 19.20 | +2.40% | 1.34 | 2.45% |