弘亚数控(002833)股票行情
弘亚数控(002833)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 |
|---|
| 2025-06-16 | 16.05 | 16.02 | -0.08 | -0.50% | 15.99 | 16.21 | 32223 | 5179.84 | 1.12% |
| 2025-06-13 | 16.36 | 16.10 | -0.20 | -1.23% | 16.01 | 16.37 | 40776 | 6586.59 | 1.41% |
| 2025-06-12 | 16.89 | 16.70 | -0.14 | -0.83% | 16.68 | 16.89 | 32005 | 5356.00 | 1.11% |
| 2025-06-11 | 16.72 | 16.84 | 0.10 | 0.60% | 16.72 | 16.94 | 32308 | 5447.87 | 1.12% |
| 2025-06-10 | 16.93 | 16.74 | -0.12 | -0.71% | 16.56 | 17.00 | 50156 | 8420.39 | 1.74% |
| 2025-06-09 | 16.70 | 16.86 | 0.24 | 1.44% | 16.70 | 16.93 | 35996 | 6057.43 | 1.25% |
| 2025-06-06 | 16.76 | 16.62 | -0.14 | -0.84% | 16.52 | 16.78 | 46304 | 7703.22 | 1.60% |
| 2025-06-05 | 16.88 | 16.76 | -0.12 | -0.71% | 16.67 | 16.90 | 55602 | 9320.57 | 1.93% |
| 2025-06-04 | 17.00 | 16.88 | -0.08 | -0.47% | 16.87 | 17.03 | 36751 | 6223.75 | 1.27% |
| 2025-06-03 | 17.06 | 16.96 | -0.14 | -0.82% | 16.80 | 17.09 | 34062 | 5766.37 | 1.18% |
| 2025-05-30 | 17.35 | 17.10 | -0.29 | -1.67% | 16.88 | 17.39 | 54384 | 9286.85 | 1.88% |
| 2025-05-29 | 17.33 | 17.39 | -0.03 | -0.17% | 17.25 | 17.85 | 72765 | 12787.67 | 2.52% |
| 2025-05-28 | 16.89 | 17.42 | 0.54 | 3.20% | 16.77 | 17.54 | 80469 | 13888.82 | 2.79% |
| 2025-05-27 | 17.18 | 16.88 | -0.32 | -1.86% | 16.87 | 17.23 | 37673 | 6395.11 | 1.31% |
| 2025-05-26 | 17.30 | 17.20 | -0.09 | -0.52% | 16.95 | 17.45 | 68909 | 11798.44 | 2.39% |
| 2025-05-23 | 17.36 | 17.29 | -0.06 | -0.35% | 17.17 | 17.57 | 72749 | 12634.77 | 2.52% |
| 2025-05-22 | 18.30 | 17.35 | -1.03 | -5.60% | 17.29 | 18.52 | 153845 | 27345.89 | 5.33% |
| 2025-05-21 | 18.00 | 18.38 | 0.28 | 1.55% | 17.87 | 18.54 | 150065 | 27457.35 | 5.20% |
| 2025-05-20 | 17.22 | 18.10 | 0.85 | 4.93% | 17.02 | 18.44 | 167173 | 29913.64 | 5.79% |
| 2025-05-19 | 16.68 | 17.25 | 0.60 | 3.60% | 16.68 | 17.49 | 83902 | 14401.00 | 2.91% |
| 2025-05-16 | 16.51 | 16.65 | 0.04 | 0.24% | 16.51 | 16.87 | 32964 | 5517.50 | 1.14% |
| 2025-05-15 | 17.06 | 16.61 | -0.49 | -2.87% | 16.61 | 17.12 | 46890 | 7867.57 | 1.62% |
| 2025-05-14 | 17.30 | 17.10 | -0.29 | -1.67% | 17.00 | 17.39 | 61336 | 10512.70 | 2.13% |
| 2025-05-13 | 17.39 | 17.39 | 0.10 | 0.58% | 17.08 | 17.49 | 57181 | 9886.22 | 1.98% |
| 2025-05-12 | 17.27 | 17.29 | 0.18 | 1.05% | 17.16 | 17.38 | 36174 | 6241.33 | 1.25% |
| 2025-05-09 | 17.24 | 17.11 | -0.17 | -0.98% | 16.90 | 17.28 | 54388 | 9292.08 | 1.88% |
| 2025-05-08 | 17.21 | 17.28 | 0.07 | 0.41% | 17.14 | 17.42 | 31187 | 5395.71 | 1.08% |
| 2025-05-07 | 17.36 | 17.21 | 0.02 | 0.12% | 17.11 | 17.55 | 39827 | 6902.95 | 1.38% |
| 2025-05-06 | 17.11 | 17.19 | 0.16 | 0.94% | 17.00 | 17.35 | 52565 | 9026.17 | 1.82% |
| 2025-04-30 | 16.92 | 17.03 | 0.14 | 0.83% | 16.85 | 17.15 | 26772 | 4556.02 | 0.93% |
| 2025-04-29 | 16.63 | 16.89 | 0.26 | 1.56% | 16.50 | 16.99 | 27182 | 4571.63 | 0.94% |
| 2025-04-28 | 16.88 | 16.63 | -0.26 | -1.54% | 16.45 | 16.89 | 29963 | 4975.59 | 1.04% |
| 2025-04-25 | 17.03 | 16.89 | -0.17 | -1.00% | 16.73 | 17.05 | 38170 | 6451.12 | 1.32% |
| 2025-04-24 | 16.45 | 17.06 | 0.42 | 2.52% | 16.13 | 17.19 | 81526 | 13705.77 | 2.83% |
| 2025-04-23 | 16.22 | 16.64 | 0.47 | 2.91% | 16.22 | 16.76 | 45196 | 7485.80 | 1.57% |
| 2025-04-22 | 16.27 | 16.17 | -0.16 | -0.98% | 16.05 | 16.31 | 24515 | 3958.99 | 0.85% |
| 2025-04-21 | 16.20 | 16.33 | 0.13 | 0.80% | 16.01 | 16.37 | 22818 | 3710.71 | 0.79% |
| 2025-04-18 | 16.24 | 16.20 | -0.09 | -0.55% | 16.11 | 16.34 | 19543 | 3170.15 | 0.68% |
| 2025-04-17 | 16.10 | 16.29 | 0.11 | 0.68% | 16.10 | 16.47 | 19694 | 3210.90 | 0.68% |
| 2025-04-16 | 16.49 | 16.18 | -0.41 | -2.47% | 15.96 | 16.53 | 28108 | 4551.29 | 0.97% |
| 2025-04-15 | 16.55 | 16.59 | -0.05 | -0.30% | 16.30 | 16.66 | 27353 | 4511.65 | 0.95% |
| 2025-04-14 | 16.60 | 16.64 | 0.15 | 0.91% | 16.50 | 16.81 | 45508 | 7573.27 | 1.58% |
| 2025-04-11 | 15.80 | 16.49 | 0.53 | 3.32% | 15.80 | 16.56 | 61308 | 9981.15 | 2.12% |
| 2025-04-10 | 16.04 | 15.96 | 0.36 | 2.31% | 15.89 | 16.40 | 67478 | 10890.24 | 2.34% |
| 2025-04-09 | 15.20 | 15.60 | 0.21 | 1.36% | 14.44 | 15.75 | 72624 | 11060.16 | 2.52% |
| 2025-04-08 | 16.16 | 15.39 | -0.76 | -4.71% | 15.07 | 16.29 | 98523 | 15341.19 | 3.41% |
| 2025-04-07 | 16.89 | 16.15 | -1.79 | -9.98% | 16.15 | 16.89 | 61298 | 10008.52 | 2.12% |
| 2025-04-03 | 18.44 | 17.94 | -0.74 | -3.96% | 17.82 | 18.60 | 69513 | 12624.29 | 2.41% |
| 2025-04-02 | 18.30 | 18.68 | 0.41 | 2.24% | 18.20 | 19.14 | 78418 | 14748.34 | 2.72% |
| 2025-04-01 | 18.66 | 18.27 | -0.39 | -2.09% | 18.20 | 18.74 | 45801 | 8439.90 | 1.59% |
| 2025-03-31 | 18.59 | 18.66 | -0.07 | -0.37% | 18.02 | 18.85 | 72280 | 13320.16 | 2.50% |
| 2025-03-28 | 19.10 | 18.73 | -0.44 | -2.30% | 18.57 | 19.24 | 67297 | 12676.58 | 2.33% |
| 2025-03-27 | 18.70 | 19.17 | 0.51 | 2.73% | 18.33 | 19.80 | 120024 | 23026.50 | 4.16% |
| 2025-03-26 | 18.55 | 18.66 | 0.09 | 0.48% | 18.40 | 18.86 | 45188 | 8447.52 | 1.57% |
| 2025-03-25 | 19.00 | 18.57 | -0.33 | -1.75% | 18.48 | 19.17 | 47461 | 8914.26 | 1.64% |
| 2025-03-24 | 18.90 | 18.90 | -0.05 | -0.26% | 18.47 | 18.93 | 63729 | 11921.04 | 2.21% |
| 2025-03-21 | 19.45 | 18.95 | -0.41 | -2.12% | 18.77 | 19.45 | 83145 | 15836.47 | 2.88% |
| 2025-03-20 | 19.00 | 19.36 | 0.24 | 1.26% | 18.84 | 19.57 | 117378 | 22640.31 | 4.07% |
| 2025-03-19 | 18.88 | 19.12 | 0.21 | 1.11% | 18.80 | 19.28 | 63746 | 12159.96 | 2.21% |
| 2025-03-18 | 18.57 | 18.91 | 0.36 | 1.94% | 18.45 | 18.98 | 50200 | 9421.82 | 1.74% |
| 2025-03-17 | 18.50 | 18.55 | 0.05 | 0.27% | 18.35 | 18.70 | 69145 | 12827.00 | 2.40% |
| 2025-03-14 | 18.25 | 18.50 | 0.20 | 1.09% | 18.14 | 18.54 | 44760 | 8217.67 | 1.55% |
| 2025-03-13 | 18.65 | 18.30 | -0.41 | -2.19% | 18.10 | 18.80 | 57330 | 10502.72 | 1.99% |
| 2025-03-12 | 19.17 | 18.71 | -0.45 | -2.35% | 18.68 | 19.22 | 78633 | 14786.90 | 2.73% |
| 2025-03-11 | 18.97 | 19.16 | -0.02 | -0.10% | 18.81 | 19.38 | 83046 | 15861.91 | 2.88% |
| 2025-03-10 | 18.96 | 19.18 | 0.25 | 1.32% | 18.77 | 19.48 | 100243 | 19256.15 | 3.47% |
| 2025-03-07 | 18.59 | 18.93 | 0.30 | 1.61% | 18.48 | 19.06 | 103399 | 19461.52 | 3.58% |
| 2025-03-06 | 18.29 | 18.63 | 0.39 | 2.14% | 18.25 | 18.87 | 96823 | 18062.55 | 3.36% |
| 2025-03-05 | 18.29 | 18.24 | -0.11 | -0.60% | 18.14 | 18.42 | 39548 | 7223.38 | 1.37% |
| 2025-03-04 | 18.09 | 18.35 | 0.04 | 0.22% | 18.09 | 18.59 | 39820 | 7334.13 | 1.38% |
| 2025-03-03 | 18.32 | 18.31 | -0.03 | -0.16% | 18.20 | 18.79 | 63004 | 11655.81 | 2.18% |
| 2025-02-28 | 18.69 | 18.34 | -0.46 | -2.45% | 18.15 | 18.81 | 86968 | 15964.43 | 3.01% |
| 2025-02-27 | 18.69 | 18.80 | 0.12 | 0.64% | 18.37 | 18.88 | 98558 | 18373.86 | 3.42% |
| 2025-02-26 | 17.92 | 18.68 | 0.79 | 4.42% | 17.91 | 18.83 | 127608 | 23606.15 | 4.42% |
| 2025-02-25 | 17.54 | 17.89 | 0.15 | 0.85% | 17.50 | 18.14 | 68159 | 12195.62 | 2.36% |
| 2025-02-24 | 18.12 | 17.74 | -0.40 | -2.21% | 17.58 | 18.14 | 69440 | 12341.62 | 2.41% |
| 2025-02-21 | 17.88 | 18.14 | 0.27 | 1.51% | 17.66 | 18.30 | 91266 | 16421.30 | 3.16% |
| 2025-02-20 | 17.32 | 17.87 | 0.67 | 3.90% | 17.22 | 17.97 | 95109 | 16739.64 | 3.30% |
| 2025-02-19 | 16.55 | 17.20 | 0.65 | 3.93% | 16.55 | 17.26 | 70619 | 12031.65 | 2.45% |
| 2025-02-18 | 16.65 | 16.55 | -0.10 | -0.60% | 16.49 | 16.88 | 42213 | 7056.46 | 1.46% |
深证大盘股票行情在线 K线走势图
