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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.52 | 15.68 | 15.49 | 15.67 | +0.64% | 0.25 | 0.56% |
| 2025-12-17 | 15.43 | 15.59 | 15.31 | 15.57 | +0.58% | 0.36 | 0.80% |
| 2025-12-16 | 15.68 | 15.77 | 15.39 | 15.48 | -1.53% | 0.54 | 1.21% |
| 2025-12-15 | 15.73 | 15.92 | 15.66 | 15.72 | -0.32% | 0.48 | 1.05% |
| 2025-12-12 | 15.90 | 15.94 | 15.65 | 15.77 | -0.63% | 0.97 | 2.14% |
| 2025-12-11 | 16.13 | 16.22 | 15.84 | 15.87 | -1.61% | 0.49 | 1.05% |
| 2025-12-10 | 16.15 | 16.24 | 16.00 | 16.13 | -0.19% | 0.40 | 0.86% |
| 2025-12-09 | 16.43 | 16.46 | 16.13 | 16.16 | -1.82% | 0.43 | 0.92% |
| 2025-12-08 | 16.66 | 16.68 | 16.43 | 16.46 | -0.96% | 0.51 | 1.07% |
| 2025-12-05 | 16.42 | 16.67 | 16.39 | 16.62 | +1.16% | 0.61 | 1.27% |
| 2025-12-04 | 16.36 | 16.47 | 16.17 | 16.43 | +0.43% | 0.44 | 0.94% |
| 2025-12-03 | 16.35 | 16.38 | 16.15 | 16.36 | +0.37% | 0.43 | 0.91% |
| 2025-12-02 | 16.30 | 16.37 | 16.22 | 16.30 | 0.00% | 0.24 | 0.52% |
| 2025-12-01 | 16.19 | 16.37 | 16.19 | 16.30 | +0.49% | 0.31 | 0.66% |
| 2025-11-28 | 16.23 | 16.23 | 16.08 | 16.22 | +0.50% | 0.21 | 0.45% |
| 2025-11-27 | 15.99 | 16.28 | 15.96 | 16.14 | +0.94% | 0.33 | 0.71% |
| 2025-11-26 | 16.00 | 16.09 | 15.92 | 15.99 | +0.06% | 0.27 | 0.58% |
| 2025-11-25 | 15.89 | 16.07 | 15.84 | 15.98 | +0.76% | 0.44 | 0.96% |
| 2025-11-24 | 15.88 | 15.96 | 15.81 | 15.86 | +0.25% | 0.29 | 0.63% |
| 2025-11-21 | 16.09 | 16.17 | 15.75 | 15.82 | -2.04% | 0.68 | 1.48% |