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 |
|---|
| 2025-03-28 | 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% |
| 2025-02-17 | 16.74 | 16.65 | -0.03 | -0.18% | 16.54 | 16.79 | 36103 | 6012.19 | 1.25% |
| 2025-02-14 | 16.71 | 16.68 | -0.14 | -0.83% | 16.57 | 16.91 | 39681 | 6636.46 | 1.38% |
| 2025-02-13 | 17.14 | 16.82 | -0.35 | -2.04% | 16.81 | 17.17 | 49184 | 8346.24 | 1.70% |
| 2025-02-12 | 17.17 | 17.17 | -0.05 | -0.29% | 17.08 | 17.26 | 34196 | 5866.31 | 1.19% |
| 2025-02-11 | 17.20 | 17.22 | 0.04 | 0.23% | 17.03 | 17.22 | 29840 | 5114.14 | 1.03% |
| 2025-02-10 | 17.31 | 17.18 | -0.13 | -0.75% | 17.07 | 17.34 | 37956 | 6514.97 | 1.32% |
| 2025-02-07 | 17.20 | 17.31 | 0.12 | 0.70% | 17.02 | 17.38 | 55330 | 9539.91 | 1.92% |
| 2025-02-06 | 16.95 | 17.19 | 0.20 | 1.18% | 16.92 | 17.22 | 43953 | 7524.02 | 1.52% |
| 2025-02-05 | 17.40 | 16.99 | -0.33 | -1.91% | 16.92 | 17.48 | 37324 | 6392.34 | 1.29% |
| 2025-01-27 | 17.49 | 17.32 | -0.12 | -0.69% | 17.23 | 17.56 | 24894 | 4325.25 | 0.86% |
| 2025-01-24 | 17.17 | 17.44 | 0.23 | 1.34% | 17.17 | 17.45 | 32552 | 5649.04 | 1.13% |
| 2025-01-23 | 17.19 | 17.21 | 0.14 | 0.82% | 17.09 | 17.60 | 51684 | 8947.20 | 1.79% |
| 2025-01-22 | 17.13 | 17.07 | -0.14 | -0.81% | 16.90 | 17.18 | 29073 | 4952.43 | 1.01% |
| 2025-01-21 | 17.00 | 17.21 | 0.21 | 1.24% | 16.83 | 17.31 | 34318 | 5844.75 | 1.19% |
| 2025-01-20 | 16.85 | 17.00 | 0.22 | 1.31% | 16.81 | 17.20 | 33454 | 5697.94 | 1.16% |
| 2025-01-17 | 16.59 | 16.78 | 0.17 | 1.02% | 16.52 | 16.88 | 25195 | 4221.93 | 0.87% |
| 2025-01-16 | 16.73 | 16.61 | -0.05 | -0.30% | 16.53 | 16.92 | 24093 | 4031.79 | 0.83% |
| 2025-01-15 | 16.68 | 16.66 | -0.04 | -0.24% | 16.60 | 16.94 | 36053 | 6041.02 | 1.25% |
| 2025-01-14 | 15.99 | 16.70 | 0.71 | 4.44% | 15.99 | 16.72 | 41644 | 6858.95 | 1.44% |
| 2025-01-13 | 15.87 | 15.99 | 0.02 | 0.13% | 15.80 | 16.14 | 22243 | 3549.93 | 0.77% |
| 2025-01-10 | 16.24 | 15.97 | -0.24 | -1.48% | 15.97 | 16.39 | 25795 | 4169.14 | 0.89% |
| 2025-01-09 | 16.13 | 16.21 | -0.03 | -0.18% | 16.07 | 16.32 | 28244 | 4574.15 | 0.98% |
| 2025-01-08 | 16.29 | 16.24 | -0.04 | -0.25% | 15.78 | 16.40 | 36001 | 5787.31 | 1.25% |
| 2025-01-07 | 16.05 | 16.28 | 0.23 | 1.43% | 16.00 | 16.40 | 46631 | 7591.80 | 1.62% |
| 2025-01-06 | 15.87 | 16.05 | 0.14 | 0.88% | 15.77 | 16.24 | 35262 | 5636.68 | 1.22% |
| 2025-01-03 | 16.47 | 15.91 | -0.53 | -3.22% | 15.85 | 16.56 | 46460 | 7525.77 | 1.61% |
| 2025-01-02 | 16.83 | 16.44 | -0.39 | -2.32% | 16.28 | 16.99 | 41578 | 6932.77 | 1.68% |
| 2024-12-31 | 17.17 | 16.83 | -0.36 | -2.09% | 16.80 | 17.24 | 31885 | 5414.56 | 1.29% |
| 2024-12-30 | 17.20 | 17.19 | -0.05 | -0.29% | 17.02 | 17.38 | 27700 | 4771.10 | 1.12% |
| 2024-12-27 | 17.29 | 17.24 | -0.06 | -0.35% | 17.19 | 17.53 | 37409 | 6494.99 | 1.51% |
| 2024-12-26 | 17.12 | 17.30 | 0.18 | 1.05% | 17.04 | 17.42 | 32604 | 5636.86 | 1.32% |
| 2024-12-25 | 17.25 | 17.12 | -0.16 | -0.93% | 16.89 | 17.29 | 32497 | 5538.37 | 1.31% |
| 2024-12-24 | 17.00 | 17.28 | 0.34 | 2.01% | 16.97 | 17.31 | 34587 | 5944.34 | 1.40% |
| 2024-12-23 | 17.35 | 16.94 | -0.42 | -2.42% | 16.87 | 17.36 | 43215 | 7382.90 | 1.75% |
| 2024-12-20 | 17.35 | 17.36 | -0.03 | -0.17% | 17.30 | 17.52 | 38564 | 6712.99 | 1.56% |
| 2024-12-19 | 17.21 | 17.39 | -0.02 | -0.11% | 16.99 | 17.44 | 58647 | 10075.67 | 2.37% |
| 2024-12-18 | 17.52 | 17.41 | -0.10 | -0.57% | 17.38 | 17.68 | 34125 | 5980.34 | 1.38% |
| 2024-12-17 | 17.65 | 17.51 | -0.17 | -0.96% | 17.46 | 17.86 | 42932 | 7572.01 | 1.74% |
| 2024-12-16 | 17.87 | 17.68 | -0.17 | -0.95% | 17.57 | 18.00 | 38654 | 6847.35 | 1.56% |
| 2024-12-13 | 18.47 | 17.85 | -0.73 | -3.93% | 17.80 | 18.47 | 102011 | 18398.35 | 4.13% |
| 2024-12-12 | 18.80 | 18.58 | -0.28 | -1.48% | 18.35 | 18.83 | 74120 | 13743.29 | 3.00% |
| 2024-12-11 | 18.58 | 18.86 | 0.27 | 1.45% | 18.51 | 19.10 | 53778 | 10123.12 | 2.17% |
| 2024-12-10 | 19.00 | 18.59 | 0.07 | 0.38% | 18.56 | 19.10 | 66915 | 12564.07 | 2.71% |
| 2024-12-09 | 18.74 | 18.52 | -0.24 | -1.28% | 18.26 | 18.86 | 75727 | 14045.09 | 3.06% |
| 2024-12-06 | 19.00 | 18.76 | -0.26 | -1.37% | 18.60 | 19.05 | 50568 | 9507.71 | 2.05% |
| 2024-12-05 | 19.00 | 19.02 | -0.04 | -0.21% | 18.82 | 19.38 | 55549 | 10589.03 | 2.25% |
| 2024-12-04 | 18.51 | 19.06 | 0.46 | 2.47% | 18.36 | 19.33 | 113600 | 21591.40 | 4.59% |
| 2024-12-03 | 18.49 | 18.60 | 0.12 | 0.65% | 18.40 | 18.99 | 62124 | 11614.38 | 2.51% |
| 2024-12-02 | 18.29 | 18.48 | 0.28 | 1.54% | 18.29 | 18.63 | 65435 | 12092.67 | 2.65% |
| 2024-11-29 | 17.66 | 18.20 | 0.53 | 3.00% | 17.62 | 18.32 | 54847 | 9911.86 | 2.22% |
| 2024-11-28 | 17.92 | 17.67 | -0.21 | -1.17% | 17.65 | 18.03 | 38007 | 6776.96 | 1.54% |
深证大盘股票行情在线 K线走势图
