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 |
|---|
| 2025-08-01 | 16.10 | 16.20 | 0.08 | 0.50% | 16.07 | 16.28 | 30800 | 4993.24 | 1.07% |
| 2025-07-31 | 16.19 | 16.12 | -0.07 | -0.43% | 16.01 | 16.28 | 46948 | 7584.50 | 1.63% |
| 2025-07-30 | 16.38 | 16.19 | -0.20 | -1.22% | 16.06 | 16.38 | 56309 | 9131.40 | 1.95% |
| 2025-07-29 | 16.59 | 16.39 | -0.20 | -1.21% | 16.22 | 16.59 | 59648 | 9748.05 | 2.07% |
| 2025-07-28 | 16.75 | 16.59 | -0.12 | -0.72% | 16.55 | 16.76 | 39377 | 6542.29 | 1.36% |
| 2025-07-25 | 16.80 | 16.71 | 0.01 | 0.06% | 16.66 | 16.83 | 41708 | 6975.19 | 1.45% |
| 2025-07-24 | 16.56 | 16.70 | 0.24 | 1.46% | 16.48 | 16.70 | 40347 | 6705.95 | 1.40% |
| 2025-07-23 | 16.63 | 16.46 | -0.17 | -1.02% | 16.43 | 16.65 | 39321 | 6504.72 | 1.36% |
| 2025-07-22 | 16.65 | 16.63 | 0.05 | 0.30% | 16.51 | 16.65 | 41127 | 6818.58 | 1.43% |
| 2025-07-21 | 16.35 | 16.58 | 0.24 | 1.47% | 16.30 | 16.59 | 59388 | 9802.69 | 2.06% |
| 2025-07-18 | 16.40 | 16.34 | -0.05 | -0.31% | 16.26 | 16.43 | 42692 | 6963.60 | 1.48% |
| 2025-07-17 | 16.38 | 16.39 | 0.01 | 0.06% | 16.33 | 16.44 | 39258 | 6428.53 | 1.36% |
| 2025-07-16 | 16.30 | 16.38 | 0.09 | 0.55% | 16.22 | 16.43 | 32593 | 5333.16 | 1.13% |
| 2025-07-15 | 16.49 | 16.29 | -0.08 | -0.49% | 16.20 | 16.50 | 39462 | 6438.93 | 1.37% |
| 2025-07-14 | 16.30 | 16.37 | 0.07 | 0.43% | 16.23 | 16.45 | 33070 | 5413.53 | 1.15% |
| 2025-07-11 | 16.23 | 16.30 | 0.07 | 0.43% | 16.17 | 16.32 | 37302 | 6062.79 | 1.29% |
| 2025-07-10 | 16.18 | 16.23 | 0.08 | 0.50% | 16.09 | 16.25 | 24661 | 3989.05 | 0.85% |
| 2025-07-09 | 16.20 | 16.15 | -0.03 | -0.19% | 16.12 | 16.32 | 35488 | 5754.30 | 1.23% |
| 2025-07-08 | 16.07 | 16.18 | 0.12 | 0.75% | 16.03 | 16.21 | 30800 | 4971.51 | 1.07% |
| 2025-07-07 | 16.03 | 16.06 | 0.04 | 0.25% | 15.95 | 16.08 | 24244 | 3884.49 | 0.84% |
| 2025-07-04 | 16.21 | 16.02 | -0.20 | -1.23% | 16.00 | 16.25 | 39267 | 6319.24 | 1.36% |
| 2025-07-03 | 16.15 | 16.22 | 0.03 | 0.19% | 16.03 | 16.24 | 24247 | 3922.84 | 0.84% |
| 2025-07-02 | 16.32 | 16.19 | -0.14 | -0.86% | 16.08 | 16.32 | 36894 | 5967.85 | 1.28% |
| 2025-07-01 | 16.38 | 16.33 | -0.03 | -0.18% | 16.19 | 16.42 | 40349 | 6567.48 | 1.40% |
| 2025-06-30 | 16.34 | 16.36 | 0.00 | 0.00% | 16.33 | 16.50 | 38050 | 6239.99 | 1.32% |
| 2025-06-27 | 16.30 | 16.36 | 0.13 | 0.80% | 16.23 | 16.39 | 24388 | 3985.14 | 0.85% |
| 2025-06-26 | 16.36 | 16.23 | -0.10 | -0.61% | 16.20 | 16.38 | 26626 | 4338.01 | 0.92% |
| 2025-06-25 | 16.17 | 16.33 | 0.13 | 0.80% | 16.14 | 16.34 | 30661 | 4984.47 | 1.06% |
| 2025-06-24 | 15.91 | 16.20 | 0.33 | 2.08% | 15.90 | 16.25 | 33671 | 5442.38 | 1.17% |
| 2025-06-23 | 15.89 | 15.87 | -0.08 | -0.50% | 15.73 | 15.94 | 28907 | 4574.47 | 1.00% |
| 2025-06-20 | 15.88 | 15.95 | 0.04 | 0.25% | 15.88 | 16.12 | 27355 | 4375.84 | 0.95% |
| 2025-06-19 | 16.25 | 15.91 | -0.36 | -2.21% | 15.82 | 16.33 | 37724 | 6059.09 | 1.31% |
| 2025-06-18 | 16.10 | 16.27 | 0.12 | 0.74% | 16.07 | 16.35 | 32372 | 5266.23 | 1.12% |
| 2025-06-17 | 16.02 | 16.15 | 0.13 | 0.81% | 15.98 | 16.19 | 24867 | 4010.12 | 0.86% |
| 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% |
深证大盘股票行情在线 K线走势图
