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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 17.22 | 17.22 | 17.00 | 17.11 | -0.58% | 0.63 | 1.29% |
| 2026-01-16 | 17.05 | 17.28 | 17.02 | 17.21 | +1.35% | 1.06 | 2.14% |
| 2026-01-15 | 17.05 | 17.19 | 16.86 | 16.98 | -1.28% | 0.92 | 1.88% |
| 2026-01-14 | 16.75 | 17.38 | 16.66 | 17.20 | +2.69% | 2.33 | 4.70% |
| 2026-01-13 | 16.69 | 16.87 | 16.47 | 16.75 | +0.36% | 1.01 | 2.10% |
| 2026-01-12 | 16.61 | 16.74 | 16.48 | 16.69 | +0.48% | 0.91 | 1.89% |
| 2026-01-09 | 16.61 | 16.70 | 16.45 | 16.61 | +0.06% | 0.69 | 1.45% |
| 2026-01-08 | 16.35 | 16.65 | 16.35 | 16.60 | +1.53% | 0.66 | 1.38% |
| 2026-01-07 | 16.45 | 16.49 | 16.31 | 16.35 | -0.61% | 0.80 | 1.69% |
| 2026-01-06 | 16.45 | 16.52 | 16.37 | 16.45 | -0.06% | 0.80 | 1.69% |
| 2026-01-05 | 16.40 | 16.49 | 16.29 | 16.46 | +0.55% | 0.60 | 1.27% |
| 2025-12-31 | 16.64 | 16.70 | 16.37 | 16.37 | -1.50% | 0.66 | 1.40% |
| 2025-12-30 | 16.00 | 16.65 | 15.91 | 16.62 | +3.88% | 1.59 | 3.35% |
| 2025-12-29 | 15.78 | 16.09 | 15.74 | 16.00 | +1.33% | 0.46 | 1.00% |
| 2025-12-26 | 15.83 | 15.94 | 15.77 | 15.79 | -0.50% | 0.26 | 0.57% |
| 2025-12-25 | 15.85 | 15.91 | 15.79 | 15.87 | +0.25% | 0.27 | 0.59% |
| 2025-12-24 | 15.74 | 15.88 | 15.65 | 15.83 | +0.76% | 0.30 | 0.66% |
| 2025-12-23 | 15.71 | 15.83 | 15.67 | 15.71 | -0.25% | 0.30 | 0.66% |
| 2025-12-22 | 15.82 | 15.90 | 15.70 | 15.75 | -0.06% | 0.32 | 0.70% |
| 2025-12-19 | 15.69 | 15.80 | 15.62 | 15.76 | +0.57% | 0.26 | 0.57% |