海亮股份(002203)股票行情
海亮股份(002203)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 11.58 | 11.90 | 0.94 | 8.58% | 11.39 | 12.06 | 1227197 | 145155.11 | 6.36% |
| 2025-07-31 | 10.30 | 10.96 | 0.72 | 7.03% | 10.01 | 11.26 | 690773 | 74902.56 | 3.58% |
| 2025-07-30 | 10.41 | 10.24 | -0.17 | -1.63% | 10.18 | 10.48 | 100449 | 10345.82 | 0.52% |
| 2025-07-29 | 10.52 | 10.41 | -0.11 | -1.05% | 10.39 | 10.59 | 84436 | 8833.67 | 0.44% |
| 2025-07-28 | 10.70 | 10.52 | -0.21 | -1.96% | 10.48 | 10.76 | 103942 | 10967.71 | 0.54% |
| 2025-07-25 | 10.81 | 10.73 | -0.06 | -0.56% | 10.68 | 10.89 | 94927 | 10209.65 | 0.49% |
| 2025-07-24 | 10.84 | 10.79 | -0.07 | -0.64% | 10.74 | 10.92 | 91772 | 9921.54 | 0.48% |
| 2025-07-23 | 10.80 | 10.86 | 0.02 | 0.18% | 10.74 | 10.99 | 97410 | 10621.85 | 0.50% |
| 2025-07-22 | 10.86 | 10.84 | -0.03 | -0.28% | 10.71 | 10.90 | 72141 | 7788.30 | 0.37% |
| 2025-07-21 | 10.72 | 10.87 | 0.15 | 1.40% | 10.69 | 10.88 | 99943 | 10814.18 | 0.52% |
| 2025-07-18 | 10.51 | 10.72 | 0.23 | 2.19% | 10.42 | 10.82 | 109601 | 11701.38 | 0.57% |
| 2025-07-17 | 10.43 | 10.49 | 0.07 | 0.67% | 10.41 | 10.51 | 65695 | 6878.54 | 0.34% |
| 2025-07-16 | 10.44 | 10.42 | -0.06 | -0.57% | 10.41 | 10.55 | 72505 | 7572.89 | 0.38% |
| 2025-07-15 | 10.53 | 10.48 | -0.08 | -0.76% | 10.44 | 10.60 | 55456 | 5830.74 | 0.29% |
| 2025-07-14 | 10.64 | 10.56 | 0.13 | 1.25% | 10.41 | 10.69 | 111908 | 11817.20 | 0.58% |
| 2025-07-11 | 10.40 | 10.43 | 0.03 | 0.29% | 10.38 | 10.60 | 116896 | 12242.05 | 0.61% |
| 2025-07-10 | 10.35 | 10.40 | 0.01 | 0.10% | 10.30 | 10.45 | 54104 | 5600.18 | 0.28% |
| 2025-07-09 | 10.60 | 10.39 | 0.00 | 0.00% | 10.31 | 10.65 | 57132 | 5941.53 | 0.30% |
| 2025-07-08 | 10.32 | 10.39 | 0.07 | 0.68% | 10.31 | 10.44 | 58051 | 6022.81 | 0.30% |
| 2025-07-07 | 10.43 | 10.32 | -0.14 | -1.34% | 10.27 | 10.52 | 68651 | 7107.90 | 0.36% |
| 2025-07-04 | 10.50 | 10.46 | 0.02 | 0.19% | 10.28 | 10.60 | 97221 | 10129.88 | 0.50% |
| 2025-07-03 | 10.72 | 10.61 | -0.08 | -0.75% | 10.55 | 10.77 | 66985 | 7111.09 | 0.35% |
| 2025-07-02 | 10.36 | 10.69 | 0.33 | 3.19% | 10.27 | 10.76 | 184725 | 19660.97 | 0.96% |
| 2025-07-01 | 10.31 | 10.36 | 0.04 | 0.39% | 10.20 | 10.38 | 58803 | 6046.74 | 0.30% |
| 2025-06-30 | 10.33 | 10.32 | 0.08 | 0.78% | 10.20 | 10.40 | 82527 | 8504.96 | 0.43% |
| 2025-06-27 | 10.26 | 10.24 | 0.04 | 0.39% | 10.18 | 10.34 | 62125 | 6369.34 | 0.32% |
| 2025-06-26 | 10.34 | 10.20 | -0.07 | -0.68% | 10.18 | 10.44 | 95517 | 9858.80 | 0.50% |
| 2025-06-25 | 10.04 | 10.27 | 0.19 | 1.88% | 10.04 | 10.36 | 107310 | 10988.75 | 0.56% |
| 2025-06-24 | 9.86 | 10.08 | 0.23 | 2.34% | 9.82 | 10.08 | 99983 | 10020.37 | 0.52% |
| 2025-06-23 | 10.07 | 9.85 | -0.27 | -2.67% | 9.81 | 10.16 | 123348 | 12216.58 | 0.64% |
| 2025-06-20 | 9.98 | 10.12 | 0.15 | 1.50% | 9.89 | 10.21 | 86534 | 8698.15 | 0.45% |
| 2025-06-19 | 9.94 | 9.97 | -0.03 | -0.30% | 9.88 | 10.05 | 61641 | 6150.61 | 0.32% |
| 2025-06-18 | 10.03 | 10.00 | -0.04 | -0.40% | 9.80 | 10.10 | 84316 | 8408.61 | 0.44% |
| 2025-06-17 | 9.96 | 10.04 | 0.05 | 0.50% | 9.94 | 10.04 | 49969 | 4995.04 | 0.26% |
| 2025-06-16 | 10.02 | 9.99 | -0.06 | -0.60% | 9.90 | 10.10 | 58067 | 5799.18 | 0.30% |
| 2025-06-13 | 10.00 | 10.05 | 0.03 | 0.30% | 9.89 | 10.10 | 78267 | 7830.08 | 0.41% |
| 2025-06-12 | 10.01 | 10.02 | 0.02 | 0.20% | 9.91 | 10.10 | 49661 | 4968.23 | 0.26% |
| 2025-06-11 | 9.93 | 10.00 | 0.04 | 0.40% | 9.92 | 10.09 | 54282 | 5432.58 | 0.28% |
| 2025-06-10 | 10.07 | 9.96 | -0.11 | -1.09% | 9.91 | 10.10 | 51075 | 5110.53 | 0.26% |
| 2025-06-09 | 10.01 | 10.07 | 0.06 | 0.60% | 9.93 | 10.09 | 52776 | 5279.85 | 0.27% |
| 2025-06-06 | 10.03 | 10.01 | 0.01 | 0.10% | 9.98 | 10.12 | 41485 | 4167.59 | 0.22% |
| 2025-06-05 | 10.07 | 10.00 | -0.01 | -0.10% | 9.94 | 10.10 | 37519 | 3748.23 | 0.19% |
| 2025-06-04 | 10.05 | 10.01 | -0.03 | -0.30% | 10.01 | 10.16 | 30735 | 3093.68 | 0.16% |
| 2025-06-03 | 10.01 | 10.04 | 0.01 | 0.10% | 9.95 | 10.09 | 36478 | 3656.95 | 0.19% |
| 2025-05-30 | 10.08 | 10.03 | -0.05 | -0.50% | 9.93 | 10.10 | 46977 | 4699.47 | 0.24% |
| 2025-05-29 | 10.12 | 10.08 | -0.07 | -0.69% | 10.06 | 10.21 | 55212 | 5591.98 | 0.29% |
| 2025-05-28 | 9.97 | 10.15 | 0.09 | 0.89% | 9.97 | 10.18 | 51452 | 5201.98 | 0.27% |
| 2025-05-27 | 10.23 | 10.06 | -0.09 | -0.89% | 9.93 | 10.25 | 50422 | 5068.37 | 0.26% |
| 2025-05-26 | 10.19 | 10.15 | 0.00 | 0.00% | 10.12 | 10.27 | 56860 | 5797.47 | 0.29% |
| 2025-05-23 | 10.17 | 10.15 | -0.04 | -0.39% | 10.13 | 10.26 | 51534 | 5259.72 | 0.27% |
| 2025-05-22 | 10.06 | 10.19 | 0.09 | 0.89% | 10.06 | 10.25 | 65964 | 6704.18 | 0.34% |
| 2025-05-21 | 10.18 | 10.10 | -0.06 | -0.59% | 10.04 | 10.19 | 40798 | 4118.54 | 0.21% |
| 2025-05-20 | 10.19 | 10.16 | 0.00 | 0.00% | 10.08 | 10.25 | 46318 | 4707.80 | 0.24% |
| 2025-05-19 | 10.12 | 10.16 | 0.02 | 0.20% | 10.04 | 10.27 | 65907 | 6685.23 | 0.34% |
| 2025-05-16 | 10.06 | 10.14 | 0.08 | 0.80% | 10.06 | 10.20 | 62577 | 6351.61 | 0.32% |
| 2025-05-15 | 10.15 | 10.06 | -0.06 | -0.59% | 10.06 | 10.17 | 47271 | 4781.47 | 0.25% |
| 2025-05-14 | 10.09 | 10.12 | 0.07 | 0.70% | 10.00 | 10.16 | 50029 | 5059.24 | 0.26% |
| 2025-05-13 | 10.17 | 10.05 | -0.05 | -0.50% | 10.00 | 10.17 | 58332 | 5864.13 | 0.30% |
| 2025-05-12 | 10.13 | 10.10 | -0.05 | -0.49% | 9.97 | 10.23 | 67681 | 6856.25 | 0.35% |
| 2025-05-09 | 9.92 | 10.15 | 0.24 | 2.42% | 9.92 | 10.20 | 101823 | 10287.90 | 0.53% |
| 2025-05-08 | 10.00 | 9.91 | -0.08 | -0.80% | 9.90 | 10.13 | 94179 | 9416.53 | 0.49% |
| 2025-05-07 | 9.70 | 9.99 | 0.38 | 3.95% | 9.62 | 10.02 | 171143 | 16858.03 | 0.89% |
| 2025-05-06 | 9.60 | 9.61 | 0.05 | 0.52% | 9.50 | 9.66 | 114606 | 10971.06 | 0.59% |
| 2025-04-30 | 9.50 | 9.56 | 0.05 | 0.53% | 9.30 | 9.59 | 77308 | 7339.35 | 0.40% |
| 2025-04-29 | 9.36 | 9.51 | 0.10 | 1.06% | 9.24 | 9.54 | 89842 | 8470.72 | 0.47% |
| 2025-04-28 | 9.04 | 9.41 | 0.35 | 3.86% | 9.00 | 9.43 | 136864 | 12697.92 | 0.71% |
| 2025-04-25 | 8.89 | 9.06 | 0.16 | 1.80% | 8.88 | 9.10 | 70792 | 6391.48 | 0.37% |
| 2025-04-24 | 8.92 | 8.90 | -0.02 | -0.22% | 8.84 | 8.96 | 37787 | 3365.14 | 0.20% |
| 2025-04-23 | 8.82 | 8.92 | 0.11 | 1.25% | 8.80 | 9.00 | 64647 | 5766.53 | 0.34% |
| 2025-04-22 | 8.77 | 8.81 | 0.01 | 0.11% | 8.69 | 8.87 | 42628 | 3743.10 | 0.22% |
| 2025-04-21 | 8.78 | 8.80 | 0.02 | 0.23% | 8.73 | 8.93 | 73400 | 6487.33 | 0.38% |
| 2025-04-18 | 8.68 | 8.78 | 0.08 | 0.92% | 8.63 | 8.79 | 45057 | 3939.12 | 0.23% |
| 2025-04-17 | 8.68 | 8.70 | 0.00 | 0.00% | 8.64 | 8.78 | 50210 | 4382.23 | 0.26% |
| 2025-04-16 | 8.70 | 8.70 | 0.00 | 0.00% | 8.55 | 8.72 | 57914 | 4995.65 | 0.30% |
| 2025-04-15 | 8.66 | 8.70 | 0.06 | 0.69% | 8.55 | 8.73 | 67367 | 5817.44 | 0.35% |
| 2025-04-14 | 8.75 | 8.64 | -0.05 | -0.58% | 8.61 | 8.77 | 81979 | 7127.90 | 0.43% |
| 2025-04-11 | 8.79 | 8.69 | -0.17 | -1.92% | 8.69 | 8.86 | 67582 | 5913.96 | 0.35% |
| 2025-04-10 | 8.87 | 8.86 | 0.18 | 2.07% | 8.70 | 8.92 | 70291 | 6223.92 | 0.36% |
| 2025-04-09 | 8.71 | 8.68 | -0.10 | -1.14% | 8.51 | 8.76 | 88955 | 7672.34 | 0.46% |
| 2025-04-08 | 8.49 | 8.78 | 0.33 | 3.91% | 8.45 | 8.86 | 172005 | 14973.60 | 0.89% |
深证大盘股票行情在线 K线走势图
