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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.16 | 16.25 | 16.08 | 16.15 | 0.00% | 0.27 | 0.58% |
| 2025-11-19 | 16.38 | 16.41 | 16.10 | 16.15 | -1.10% | 0.38 | 0.82% |
| 2025-11-18 | 16.45 | 16.51 | 16.24 | 16.33 | -0.73% | 0.50 | 1.05% |
| 2025-11-17 | 16.64 | 16.68 | 16.43 | 16.45 | -1.50% | 0.54 | 1.14% |
| 2025-11-14 | 16.72 | 16.83 | 16.60 | 16.70 | -0.12% | 0.61 | 1.26% |
| 2025-11-13 | 16.70 | 16.74 | 16.56 | 16.72 | +0.12% | 0.41 | 0.86% |
| 2025-11-12 | 16.73 | 16.76 | 16.60 | 16.70 | -0.18% | 0.44 | 0.91% |
| 2025-11-11 | 16.74 | 16.87 | 16.67 | 16.73 | -0.06% | 0.59 | 1.21% |
| 2025-11-10 | 16.62 | 16.81 | 16.40 | 16.74 | +0.72% | 0.74 | 1.54% |
| 2025-11-07 | 16.67 | 16.72 | 16.61 | 16.62 | -0.42% | 0.47 | 0.98% |
| 2025-11-06 | 16.55 | 16.71 | 16.48 | 16.69 | +0.72% | 0.66 | 1.37% |
| 2025-11-05 | 16.40 | 16.62 | 16.35 | 16.57 | +0.36% | 0.64 | 1.33% |
| 2025-11-04 | 16.34 | 16.65 | 16.26 | 16.51 | +1.04% | 0.92 | 1.94% |
| 2025-11-03 | 16.39 | 16.40 | 16.17 | 16.34 | -0.31% | 0.55 | 1.16% |
| 2025-10-31 | 16.31 | 16.48 | 16.18 | 16.39 | +0.61% | 0.81 | 1.70% |
| 2025-10-30 | 15.98 | 16.42 | 15.90 | 16.29 | +1.69% | 1.36 | 2.91% |
| 2025-10-29 | 16.11 | 16.11 | 15.83 | 16.02 | -0.37% | 0.61 | 1.33% |
| 2025-10-28 | 16.10 | 16.17 | 15.96 | 16.08 | +0.06% | 0.48 | 1.03% |
| 2025-10-27 | 16.28 | 16.31 | 16.00 | 16.07 | -0.68% | 0.93 | 2.00% |
| 2025-10-24 | 16.10 | 16.18 | 16.05 | 16.18 | +0.56% | 0.41 | 0.87% |