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 |
|---|
| 2025-12-12 | 15.90 | 15.77 | -0.10 | -0.63% | 15.65 | 15.94 | 61688 | 9710.71 | 2.14% |
| 2025-12-11 | 16.13 | 15.87 | -0.26 | -1.61% | 15.84 | 16.22 | 30435 | 4865.36 | 1.05% |
| 2025-12-10 | 16.15 | 16.13 | -0.03 | -0.19% | 16.00 | 16.24 | 24706 | 3984.94 | 0.86% |
| 2025-12-09 | 16.43 | 16.16 | -0.30 | -1.82% | 16.13 | 16.46 | 26432 | 4304.73 | 0.92% |
| 2025-12-08 | 16.66 | 16.46 | -0.16 | -0.96% | 16.43 | 16.68 | 30995 | 5118.90 | 1.07% |
| 2025-12-05 | 16.42 | 16.62 | 0.19 | 1.16% | 16.39 | 16.67 | 36671 | 6076.20 | 1.27% |
| 2025-12-04 | 16.36 | 16.43 | 0.07 | 0.43% | 16.17 | 16.47 | 27109 | 4434.44 | 0.94% |
| 2025-12-03 | 16.35 | 16.36 | 0.06 | 0.37% | 16.15 | 16.38 | 26240 | 4265.69 | 0.91% |
| 2025-12-02 | 16.30 | 16.30 | 0.00 | 0.00% | 16.22 | 16.37 | 14986 | 2440.27 | 0.52% |
| 2025-12-01 | 16.19 | 16.30 | 0.08 | 0.49% | 16.19 | 16.37 | 19134 | 3119.88 | 0.66% |
| 2025-11-28 | 16.23 | 16.22 | 0.08 | 0.50% | 16.08 | 16.23 | 12902 | 2085.54 | 0.45% |
| 2025-11-27 | 15.99 | 16.14 | 0.15 | 0.94% | 15.96 | 16.28 | 20451 | 3313.52 | 0.71% |
| 2025-11-26 | 16.00 | 15.99 | 0.01 | 0.06% | 15.92 | 16.09 | 16607 | 2660.56 | 0.58% |
| 2025-11-25 | 15.89 | 15.98 | 0.12 | 0.76% | 15.84 | 16.07 | 27625 | 4417.13 | 0.96% |
| 2025-11-24 | 15.88 | 15.86 | 0.04 | 0.25% | 15.81 | 15.96 | 18209 | 2890.04 | 0.63% |
| 2025-11-21 | 16.09 | 15.82 | -0.33 | -2.04% | 15.75 | 16.17 | 42703 | 6791.48 | 1.48% |
| 2025-11-20 | 16.16 | 16.15 | 0.00 | 0.00% | 16.08 | 16.25 | 16714 | 2702.23 | 0.58% |
| 2025-11-19 | 16.38 | 16.15 | -0.18 | -1.10% | 16.10 | 16.41 | 23535 | 3818.53 | 0.82% |
| 2025-11-18 | 16.45 | 16.33 | -0.12 | -0.73% | 16.24 | 16.51 | 30278 | 4956.32 | 1.05% |
| 2025-11-17 | 16.64 | 16.45 | -0.25 | -1.50% | 16.43 | 16.68 | 32938 | 5431.39 | 1.14% |
| 2025-11-14 | 16.72 | 16.70 | -0.02 | -0.12% | 16.60 | 16.83 | 36358 | 6090.55 | 1.26% |
| 2025-11-13 | 16.70 | 16.72 | 0.02 | 0.12% | 16.56 | 16.74 | 24712 | 4118.37 | 0.86% |
| 2025-11-12 | 16.73 | 16.70 | -0.03 | -0.18% | 16.60 | 16.76 | 26294 | 4383.52 | 0.91% |
| 2025-11-11 | 16.74 | 16.73 | -0.01 | -0.06% | 16.67 | 16.87 | 35053 | 5872.69 | 1.21% |
| 2025-11-10 | 16.62 | 16.74 | 0.12 | 0.72% | 16.40 | 16.81 | 44499 | 7394.02 | 1.54% |
| 2025-11-07 | 16.67 | 16.62 | -0.07 | -0.42% | 16.61 | 16.72 | 28271 | 4708.56 | 0.98% |
| 2025-11-06 | 16.55 | 16.69 | 0.12 | 0.72% | 16.48 | 16.71 | 39437 | 6564.64 | 1.37% |
| 2025-11-05 | 16.40 | 16.57 | 0.06 | 0.36% | 16.35 | 16.62 | 38475 | 6351.27 | 1.33% |
| 2025-11-04 | 16.34 | 16.51 | 0.17 | 1.04% | 16.26 | 16.65 | 56097 | 9248.05 | 1.94% |
| 2025-11-03 | 16.39 | 16.34 | -0.05 | -0.31% | 16.17 | 16.40 | 33597 | 5468.08 | 1.16% |
| 2025-10-31 | 16.31 | 16.39 | 0.10 | 0.61% | 16.18 | 16.48 | 49125 | 8051.57 | 1.70% |
| 2025-10-30 | 15.98 | 16.29 | 0.27 | 1.69% | 15.90 | 16.42 | 83858 | 13602.91 | 2.91% |
| 2025-10-29 | 16.11 | 16.02 | -0.06 | -0.37% | 15.83 | 16.11 | 38246 | 6099.76 | 1.33% |
| 2025-10-28 | 16.10 | 16.08 | 0.01 | 0.06% | 15.96 | 16.17 | 29736 | 4785.42 | 1.03% |
| 2025-10-27 | 16.28 | 16.07 | -0.11 | -0.68% | 16.00 | 16.31 | 57727 | 9282.02 | 2.00% |
| 2025-10-24 | 16.10 | 16.18 | 0.09 | 0.56% | 16.05 | 16.18 | 25102 | 4050.92 | 0.87% |
| 2025-10-23 | 16.03 | 16.09 | 0.07 | 0.44% | 15.82 | 16.10 | 31303 | 4982.61 | 1.08% |
| 2025-10-22 | 16.10 | 16.02 | -0.01 | -0.06% | 16.00 | 16.19 | 27655 | 4443.14 | 0.96% |
| 2025-10-21 | 16.20 | 16.33 | 0.19 | 1.18% | 16.13 | 16.36 | 29081 | 4730.82 | 1.01% |
| 2025-10-20 | 16.16 | 16.14 | 0.06 | 0.37% | 16.07 | 16.26 | 28583 | 4616.74 | 0.99% |
| 2025-10-17 | 16.48 | 16.08 | -0.46 | -2.78% | 16.03 | 16.60 | 44641 | 7259.27 | 1.55% |
| 2025-10-16 | 16.69 | 16.54 | -0.17 | -1.02% | 16.48 | 16.70 | 28291 | 4690.53 | 0.98% |
| 2025-10-15 | 16.50 | 16.71 | 0.24 | 1.46% | 16.47 | 16.73 | 30513 | 5077.41 | 1.06% |
| 2025-10-14 | 16.69 | 16.47 | -0.20 | -1.20% | 16.42 | 16.76 | 33991 | 5641.66 | 1.18% |
| 2025-10-13 | 16.22 | 16.67 | -0.22 | -1.30% | 16.18 | 16.69 | 41313 | 6818.36 | 1.43% |
| 2025-10-10 | 16.85 | 16.89 | 0.05 | 0.30% | 16.80 | 17.06 | 41568 | 7041.42 | 1.44% |
| 2025-10-09 | 16.80 | 16.84 | 0.17 | 1.02% | 16.65 | 16.94 | 38604 | 6488.06 | 1.34% |
| 2025-09-30 | 16.70 | 16.67 | -0.04 | -0.24% | 16.61 | 16.74 | 29959 | 4995.02 | 1.04% |
| 2025-09-29 | 16.69 | 16.71 | 0.06 | 0.36% | 16.41 | 16.78 | 34953 | 5807.87 | 1.21% |
| 2025-09-26 | 16.86 | 16.65 | -0.21 | -1.25% | 16.65 | 16.86 | 38506 | 6442.75 | 1.33% |
| 2025-09-25 | 17.08 | 16.86 | -0.15 | -0.88% | 16.82 | 17.08 | 36979 | 6266.08 | 1.28% |
| 2025-09-24 | 16.76 | 17.01 | 0.19 | 1.13% | 16.71 | 17.02 | 38148 | 6442.17 | 1.32% |
| 2025-09-23 | 17.05 | 16.82 | -0.32 | -1.87% | 16.51 | 17.14 | 63131 | 10564.94 | 2.19% |
| 2025-09-22 | 17.11 | 17.14 | 0.02 | 0.12% | 16.84 | 17.17 | 48569 | 8251.82 | 1.68% |
| 2025-09-19 | 17.22 | 17.12 | -0.10 | -0.58% | 17.06 | 17.27 | 42788 | 7342.00 | 1.48% |
| 2025-09-18 | 17.55 | 17.22 | -0.34 | -1.94% | 17.06 | 17.75 | 118980 | 20800.78 | 4.12% |
| 2025-09-17 | 17.40 | 17.56 | 0.08 | 0.46% | 17.40 | 17.58 | 65553 | 11481.88 | 2.27% |
| 2025-09-16 | 17.32 | 17.48 | 0.22 | 1.27% | 17.14 | 17.55 | 67469 | 11720.83 | 2.34% |
| 2025-09-15 | 17.27 | 17.26 | -0.02 | -0.12% | 17.21 | 17.38 | 34703 | 5990.73 | 1.20% |
| 2025-09-12 | 17.35 | 17.28 | -0.08 | -0.46% | 17.21 | 17.36 | 46509 | 8037.55 | 1.61% |
| 2025-09-11 | 17.14 | 17.36 | 0.23 | 1.34% | 17.02 | 17.38 | 52946 | 9116.74 | 1.83% |
| 2025-09-10 | 17.09 | 17.13 | 0.00 | 0.00% | 17.00 | 17.19 | 40588 | 6944.83 | 1.41% |
| 2025-09-09 | 17.39 | 17.13 | -0.37 | -2.11% | 17.05 | 17.40 | 58106 | 10002.47 | 2.01% |
| 2025-09-08 | 17.24 | 17.50 | 0.30 | 1.74% | 17.08 | 17.59 | 98998 | 17201.96 | 3.43% |
| 2025-09-05 | 16.92 | 17.20 | 0.26 | 1.53% | 16.86 | 17.20 | 60263 | 10284.84 | 2.09% |
| 2025-09-04 | 16.89 | 16.94 | 0.07 | 0.41% | 16.71 | 16.95 | 59304 | 9998.55 | 2.06% |
| 2025-09-03 | 17.27 | 16.87 | -0.28 | -1.63% | 16.81 | 17.27 | 60191 | 10207.26 | 2.09% |
| 2025-09-02 | 17.44 | 17.15 | -0.14 | -0.81% | 17.00 | 17.55 | 71700 | 12339.10 | 2.48% |
| 2025-09-01 | 17.18 | 17.29 | 0.11 | 0.64% | 17.09 | 17.30 | 64886 | 11143.59 | 2.25% |
| 2025-08-29 | 17.28 | 17.18 | -0.10 | -0.58% | 17.17 | 17.40 | 63719 | 11005.84 | 2.21% |
| 2025-08-28 | 17.21 | 17.28 | -0.12 | -0.69% | 16.90 | 17.39 | 117282 | 20108.93 | 4.06% |
| 2025-08-27 | 17.83 | 17.40 | -0.44 | -2.47% | 17.40 | 17.90 | 109770 | 19377.40 | 3.80% |
| 2025-08-26 | 17.80 | 17.84 | -0.03 | -0.17% | 17.71 | 17.97 | 73799 | 13184.68 | 2.56% |
| 2025-08-25 | 17.97 | 17.87 | -0.09 | -0.50% | 17.75 | 18.01 | 118500 | 21169.82 | 4.11% |
| 2025-08-22 | 18.20 | 17.96 | -0.21 | -1.16% | 17.80 | 18.28 | 111948 | 20118.54 | 3.88% |
| 2025-08-21 | 17.90 | 18.17 | 0.21 | 1.17% | 17.86 | 18.32 | 146515 | 26609.57 | 5.08% |
| 2025-08-20 | 18.02 | 17.96 | -0.17 | -0.94% | 17.77 | 18.05 | 109166 | 19528.62 | 3.78% |
| 2025-08-19 | 17.78 | 18.13 | 0.36 | 2.03% | 17.71 | 18.26 | 180607 | 32519.15 | 6.26% |
| 2025-08-18 | 18.00 | 17.77 | -0.21 | -1.17% | 17.66 | 18.06 | 193575 | 34478.47 | 6.71% |
| 2025-08-15 | 17.89 | 17.98 | -0.13 | -0.72% | 17.81 | 18.04 | 232206 | 41605.80 | 8.05% |
深证大盘股票行情在线 K线走势图
弘亚数控(002833)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
