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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 17.08 | 17.26 | 17.08 | 17.24 | +0.46% | 1.15 | 2.27% |
| 2025-09-16 | 17.00 | 17.23 | 16.83 | 17.16 | +1.27% | 1.17 | 2.34% |
| 2025-09-15 | 16.95 | 17.06 | 16.89 | 16.94 | -0.12% | 0.60 | 1.20% |
| 2025-09-12 | 17.03 | 17.04 | 16.89 | 16.96 | -0.46% | 0.80 | 1.61% |
| 2025-09-11 | 16.83 | 17.06 | 16.71 | 17.04 | +1.34% | 0.91 | 1.83% |
| 2025-09-10 | 16.78 | 16.87 | 16.69 | 16.82 | 0.00% | 0.69 | 1.41% |
| 2025-09-09 | 17.07 | 17.08 | 16.74 | 16.82 | -2.11% | 1.00 | 2.01% |
| 2025-09-08 | 16.92 | 17.27 | 16.77 | 17.18 | +1.74% | 1.72 | 3.43% |
| 2025-09-05 | 16.61 | 16.88 | 16.55 | 16.88 | +1.53% | 1.03 | 2.09% |
| 2025-09-04 | 16.58 | 16.64 | 16.40 | 16.63 | +0.41% | 1.00 | 2.06% |
| 2025-09-03 | 16.95 | 16.95 | 16.50 | 16.56 | -1.63% | 1.02 | 2.09% |
| 2025-09-02 | 17.12 | 17.23 | 16.69 | 16.83 | -0.81% | 1.23 | 2.48% |
| 2025-09-01 | 16.86 | 16.98 | 16.78 | 16.97 | +0.64% | 1.11 | 2.25% |
| 2025-08-29 | 16.96 | 17.08 | 16.85 | 16.86 | -0.58% | 1.10 | 2.21% |
| 2025-08-28 | 16.89 | 17.07 | 16.59 | 16.96 | -0.69% | 2.01 | 4.06% |
| 2025-08-27 | 17.50 | 17.57 | 17.08 | 17.08 | -2.47% | 1.94 | 3.80% |
| 2025-08-26 | 17.47 | 17.64 | 17.38 | 17.51 | -0.17% | 1.32 | 2.56% |
| 2025-08-25 | 17.64 | 17.68 | 17.42 | 17.54 | -0.50% | 2.12 | 4.11% |
| 2025-08-22 | 17.87 | 17.94 | 17.47 | 17.63 | -1.16% | 2.01 | 3.88% |
| 2025-08-21 | 17.57 | 17.98 | 17.53 | 17.84 | +1.17% | 2.66 | 5.08% |