当前位置: 爱股网 > 股票行情 > 海亮股份(002203)股票行情

海亮股份(002203)股票行情

海亮股份(002203)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-25	12.67	13.10	0.53	4.22%	12.67	13.40	321772	42218.34	1.45%
2026-03-24	12.75	12.57	-0.04	-0.32%	12.30	13.00	222584	28039.01	1.01%
2026-03-23	13.26	12.61	-0.81	-6.04%	12.51	13.40	302793	39136.64	1.37%
2026-03-20	13.92	13.42	0.16	1.21%	13.42	14.18	358688	49353.14	1.62%
2026-03-19	13.48	13.26	-0.59	-4.26%	13.21	13.55	206678	27607.51	0.93%
2026-03-18	13.42	13.85	0.42	3.13%	13.03	13.92	275982	37092.07	1.25%
2026-03-17	14.34	13.43	-0.89	-6.22%	13.40	14.51	341118	47154.52	1.54%
2026-03-16	14.15	14.32	0.03	0.21%	13.71	14.48	439748	62105.55	1.99%
2026-03-13	13.50	14.29	0.72	5.31%	13.40	14.58	505669	71127.48	2.29%
2026-03-12	13.82	13.57	-0.30	-2.16%	13.50	14.50	329287	45717.09	1.49%
2026-03-11	13.71	13.87	0.17	1.24%	13.57	13.97	250844	34481.11	1.13%
2026-03-10	13.63	13.70	0.17	1.26%	13.56	13.86	183247	25030.92	0.83%
2026-03-09	13.89	13.53	-0.54	-3.84%	13.10	13.95	309026	41395.41	1.40%
2026-03-06	13.95	14.07	0.08	0.57%	13.79	14.32	179767	25414.56	0.81%
2026-03-05	14.52	13.99	-0.30	-2.10%	13.90	14.58	237454	33551.66	1.07%
2026-03-04	14.07	14.29	-0.06	-0.42%	13.95	14.88	286401	41710.84	1.29%
2026-03-03	14.47	14.35	-0.12	-0.83%	14.27	15.07	387676	56468.82	1.75%
2026-03-02	14.57	14.47	-0.24	-1.63%	14.25	14.74	255795	36943.38	1.16%
2026-02-27	14.18	14.71	0.36	2.51%	14.17	14.81	265613	38833.88	1.20%
2026-02-26	14.51	14.35	-0.16	-1.10%	14.24	14.58	210304	30202.54	0.95%
2026-02-25	14.34	14.51	0.18	1.26%	14.30	14.80	252888	37008.60	1.14%
2026-02-24	14.31	14.33	0.21	1.49%	13.83	14.44	285632	40476.54	1.29%
2026-02-13	14.14	14.12	-0.11	-0.77%	13.85	14.62	326877	46664.11	1.48%
2026-02-12	13.84	14.23	0.32	2.30%	13.76	14.60	293807	41466.96	1.33%
2026-02-11	13.36	13.91	0.51	3.81%	13.31	13.94	345174	47726.39	1.56%
2026-02-10	13.31	13.40	0.09	0.68%	13.21	13.58	213476	28602.41	0.97%
2026-02-09	13.21	13.31	0.30	2.31%	13.04	13.43	278029	36792.70	1.26%
2026-02-06	13.04	13.01	-0.22	-1.66%	12.74	13.26	229025	29970.67	1.04%
2026-02-05	13.40	13.23	-0.30	-2.22%	13.06	13.47	254291	33680.76	1.15%
2026-02-04	13.92	13.53	-0.27	-1.96%	13.28	13.95	377938	51023.16	1.71%
2026-02-03	13.69	13.80	0.31	2.30%	13.27	13.88	392740	53179.32	1.78%
2026-02-02	14.25	13.49	-1.12	-7.67%	13.48	14.39	517843	71689.31	2.34%
2026-01-30	15.20	14.61	-0.82	-5.31%	14.32	15.33	565529	83311.00	2.56%
2026-01-29	15.77	15.43	-0.24	-1.53%	15.10	16.01	622099	96744.97	2.81%
2026-01-28	15.11	15.67	0.47	3.09%	14.93	15.92	608322	94312.98	2.75%
2026-01-27	15.18	15.20	-0.20	-1.30%	14.65	15.37	412817	62108.08	1.87%
2026-01-26	15.33	15.40	0.26	1.72%	15.01	15.78	623449	96123.32	2.82%
2026-01-23	14.94	15.14	0.20	1.34%	14.78	15.26	390145	58513.96	1.76%
2026-01-22	15.20	14.94	-0.39	-2.54%	14.85	15.49	398306	59921.05	1.80%
2026-01-21	15.20	15.33	-0.07	-0.45%	14.90	15.51	370176	56612.68	1.67%
2026-01-20	14.98	15.40	0.29	1.92%	14.39	15.51	575458	85725.33	2.60%
2026-01-19	15.07	15.11	-0.06	-0.40%	14.51	15.20	469502	70122.95	2.12%
2026-01-16	15.50	15.17	-0.28	-1.81%	15.10	16.08	607900	94286.06	2.75%
2026-01-15	15.76	15.45	-0.29	-1.84%	15.21	16.15	683624	106658.84	3.09%
2026-01-14	15.37	15.74	0.48	3.15%	15.34	16.49	1111682	176259.70	5.03%
2026-01-13	14.60	15.26	0.85	5.90%	14.56	15.85	1095655	167342.20	4.95%
2026-01-12	14.50	14.41	0.36	2.56%	14.01	14.79	1087944	155341.56	4.92%
2026-01-09	12.81	14.05	1.28	10.02%	12.77	14.05	615816	84321.95	2.78%
2026-01-08	12.80	12.77	-0.20	-1.54%	12.61	13.09	259726	33382.75	1.17%
2026-01-07	13.11	12.97	-0.16	-1.22%	12.93	13.23	326262	42549.39	1.47%
2026-01-06	12.86	13.13	0.32	2.50%	12.68	13.14	347286	44763.77	1.57%
2026-01-05	12.70	12.81	0.15	1.18%	12.42	12.87	308273	39065.99	1.39%
2025-12-31	13.12	12.66	-0.59	-4.45%	12.60	13.18	333605	42804.33	1.51%
2025-12-30	12.37	13.25	0.68	5.41%	12.30	13.25	353718	45663.46	1.60%
2025-12-29	12.51	12.57	0.04	0.32%	12.42	12.72	250624	31578.01	1.13%
2025-12-26	12.31	12.53	0.22	1.79%	12.30	12.59	227377	28426.06	1.03%
2025-12-25	12.40	12.31	-0.16	-1.28%	12.24	12.51	151296	18706.30	0.68%
2025-12-24	12.57	12.47	0.01	0.08%	12.31	12.62	197031	24543.95	0.89%
2025-12-23	12.43	12.46	0.06	0.48%	12.28	12.55	262608	32705.83	1.19%
2025-12-22	11.85	12.40	0.62	5.26%	11.85	12.66	364567	45380.60	1.65%
2025-12-19	11.60	11.78	0.17	1.46%	11.49	11.84	108283	12687.87	0.49%
2025-12-18	11.47	11.61	0.05	0.43%	11.45	11.80	111910	13071.36	0.51%
2025-12-17	11.25	11.56	0.31	2.76%	11.17	11.60	122000	13919.12	0.55%
2025-12-16	11.39	11.25	-0.17	-1.49%	11.07	11.43	165839	18621.09	0.75%
2025-12-15	11.90	11.42	-0.56	-4.67%	11.39	11.93	230550	26785.27	1.04%
2025-12-12	11.76	11.98	0.25	2.13%	11.76	12.18	220193	26332.73	1.00%
2025-12-11	11.70	11.73	0.12	1.03%	11.56	12.05	287754	34063.76	1.30%
2025-12-10	11.67	11.61	-0.11	-0.94%	11.55	11.84	115717	13456.95	0.52%
2025-12-09	11.76	11.72	-0.08	-0.68%	11.54	11.87	174053	20334.12	0.79%
2025-12-08	11.83	11.80	-0.03	-0.25%	11.62	11.88	174592	20523.09	0.79%
2025-12-05	11.79	11.83	0.06	0.51%	11.71	11.89	162620	19221.11	0.74%
2025-12-04	11.94	11.77	-0.04	-0.34%	11.73	12.01	159394	18886.97	0.72%
2025-12-03	12.00	11.81	-0.18	-1.50%	11.75	12.12	181986	21597.10	0.82%
2025-12-02	12.22	11.99	-0.32	-2.60%	11.88	12.29	307757	37034.72	1.39%
2025-12-01	12.64	12.31	-0.15	-1.20%	12.26	12.64	260272	32348.03	1.18%
2025-11-28	12.49	12.46	-0.07	-0.56%	12.31	12.65	250017	31121.21	1.13%
2025-11-27	12.48	12.53	0.06	0.48%	12.44	12.70	226037	28407.27	1.02%
2025-11-26	12.48	12.47	0.03	0.24%	12.30	12.75	403891	50519.88	1.83%
2025-11-25	12.39	12.44	0.40	3.32%	12.16	12.58	439650	54351.17	1.99%
2025-11-24	11.55	12.04	0.45	3.88%	11.50	12.12	520840	62089.73	2.35%

深证大盘股票行情在线 K线走势图

海亮股份(002203)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24