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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 16.03 | 16.10 | 15.82 | 16.09 | +0.44% | 0.50 | 1.08% |
| 2025-10-22 | 16.10 | 16.19 | 16.00 | 16.02 | -0.06% | 0.44 | 0.96% |
| 2025-10-21 | 15.90 | 16.06 | 15.83 | 16.03 | +1.18% | 0.47 | 1.01% |
| 2025-10-20 | 15.86 | 15.96 | 15.77 | 15.84 | +0.37% | 0.46 | 0.99% |
| 2025-10-17 | 16.18 | 16.30 | 15.74 | 15.78 | -2.78% | 0.73 | 1.55% |
| 2025-10-16 | 16.38 | 16.39 | 16.18 | 16.24 | -1.02% | 0.47 | 0.98% |
| 2025-10-15 | 16.20 | 16.42 | 16.17 | 16.40 | +1.46% | 0.51 | 1.06% |
| 2025-10-14 | 16.38 | 16.45 | 16.12 | 16.17 | -1.20% | 0.56 | 1.18% |
| 2025-10-13 | 15.92 | 16.38 | 15.88 | 16.36 | -1.30% | 0.68 | 1.43% |
| 2025-10-10 | 16.54 | 16.75 | 16.49 | 16.58 | +0.30% | 0.70 | 1.44% |
| 2025-10-09 | 16.49 | 16.63 | 16.34 | 16.53 | +1.02% | 0.65 | 1.34% |
| 2025-09-30 | 16.39 | 16.43 | 16.30 | 16.36 | -0.24% | 0.50 | 1.04% |
| 2025-09-29 | 16.38 | 16.47 | 16.11 | 16.40 | +0.36% | 0.58 | 1.21% |
| 2025-09-26 | 16.55 | 16.55 | 16.34 | 16.34 | -1.25% | 0.64 | 1.33% |
| 2025-09-25 | 16.77 | 16.77 | 16.51 | 16.55 | -0.88% | 0.63 | 1.28% |
| 2025-09-24 | 16.45 | 16.71 | 16.40 | 16.70 | +1.13% | 0.64 | 1.32% |
| 2025-09-23 | 16.74 | 16.83 | 16.21 | 16.51 | -1.87% | 1.06 | 2.19% |
| 2025-09-22 | 16.80 | 16.85 | 16.53 | 16.83 | +0.12% | 0.83 | 1.68% |
| 2025-09-19 | 16.90 | 16.95 | 16.75 | 16.81 | -0.58% | 0.73 | 1.48% |
| 2025-09-18 | 17.23 | 17.42 | 16.75 | 16.90 | -1.94% | 2.08 | 4.12% |