海亮股份 (002203) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-22	20.12	21.42	1.42	7.10%	19.61	21.90	508672	107281	2.30%
2026-05-21	20.99	20.00	-0.69	-3.33%	19.92	21.48	499033	103893	2.26%
2026-05-20	20.33	20.69	0.17	0.83%	19.70	20.80	426612	86491	1.93%
2026-05-19	21.56	20.52	-1.06	-4.91%	20.20	21.58	433426	89182	1.96%
2026-05-18	20.73	21.58	0.39	1.84%	19.96	21.79	681694	141875	3.08%
2026-05-15	21.61	21.19	-0.52	-2.40%	20.85	22.00	435076	92591	1.97%
2026-05-14	22.60	21.71	-1.32	-5.73%	21.50	23.20	522878	116065	2.36%
2026-05-13	22.45	23.03	0.13	0.57%	22.17	23.28	418516	95297	1.89%
2026-05-12	22.96	22.90	0.38	1.69%	22.05	23.26	527154	118414	2.38%
2026-05-11	22.13	22.52	0.41	1.85%	21.53	23.13	701990	158755	3.17%
2026-05-08	21.08	22.11	1.22	5.84%	20.71	22.48	947152	204331	4.28%
2026-05-07	19.70	20.89	1.10	5.56%	18.86	21.01	1136520	225096	5.14%
2026-05-06	17.99	19.79	1.80	10.01%	17.64	19.79	928368	177000	4.20%
2026-04-30	17.60	17.99	-0.01	-0.06%	17.40	18.36	617671	110751	2.79%
2026-04-29	17.08	18.00	0.68	3.93%	16.84	18.33	589227	104464	2.66%
2026-04-28	17.12	17.32	0.09	0.52%	16.80	17.59	410966	70606	1.86%
2026-04-27	17.76	17.23	-0.46	-2.60%	17.03	17.89	475460	82677	2.15%
2026-04-24	17.75	17.69	0.05	0.28%	17.57	18.12	427904	76289	1.93%
2026-04-23	18.27	17.64	-0.61	-3.34%	17.31	18.48	514650	91248	2.33%
2026-04-22	17.86	18.25	0.54	3.05%	17.70	18.67	694341	126464	3.14%
2026-04-21	17.60	17.71	-0.20	-1.12%	17.18	17.95	516734	90695	2.34%
2026-04-20	17.62	17.91	0.52	2.99%	17.46	18.39	1036548	186089	4.69%
2026-04-17	16.61	17.39	1.58	9.99%	16.61	17.39	528656	91630	2.39%
2026-04-16	15.49	15.81	0.38	2.46%	15.33	15.96	380048	59722	1.72%
2026-04-15	15.63	15.43	-0.15	-0.96%	15.35	15.73	292606	45356	1.32%
2026-04-14	15.35	15.58	0.33	2.16%	14.98	16.15	569680	88911	2.58%
2026-04-13	14.88	15.25	0.47	3.18%	14.49	15.55	496396	74998	2.24%
2026-04-10	15.15	14.78	-0.36	-2.38%	14.74	15.32	357572	53555	1.62%
2026-04-09	14.95	15.14	0.04	0.26%	14.91	15.57	269154	41087	1.22%
2026-04-08	15.17	15.10	0.23	1.55%	14.96	15.29	348761	52696	1.58%
2026-04-07	15.04	14.87	-0.17	-1.13%	14.69	15.19	233705	34844	1.06%
2026-04-03	14.67	15.04	0.36	2.45%	14.37	15.40	379788	56612	1.72%
2026-04-02	14.36	14.68	0.17	1.17%	14.14	14.85	269010	39297	1.22%
2026-04-01	14.09	14.51	0.61	4.39%	14.05	14.62	389118	55963	1.76%
2026-03-31	14.68	13.90	-0.75	-5.12%	13.85	14.72	337552	48040	1.53%
2026-03-30	14.59	14.65	-0.17	-1.15%	14.15	14.78	380652	55454	1.72%
2026-03-27	13.61	14.82	0.91	6.54%	13.36	15.01	610742	87300	2.76%
2026-03-26	13.16	13.91	0.81	6.18%	13.07	14.07	532572	73298	2.41%
2026-03-25	12.67	13.10	0.53	4.22%	12.67	13.40	321772	42218	1.45%
2026-03-24	12.75	12.57	-0.04	-0.32%	12.30	13.00	222584	28039	1.01%
2026-03-23	13.26	12.61	-0.81	-6.04%	12.51	13.40	302793	39136	1.37%
2026-03-20	13.92	13.42	0.16	1.21%	13.42	14.18	358688	49353	1.62%
2026-03-19	13.48	13.26	-0.59	-4.26%	13.21	13.55	206678	27607	0.93%
2026-03-18	13.42	13.85	0.42	3.13%	13.03	13.92	275982	37092	1.25%
2026-03-17	14.34	13.43	-0.89	-6.22%	13.40	14.51	341118	47154	1.54%
2026-03-16	14.15	14.32	0.03	0.21%	13.71	14.48	439748	62105	1.99%
2026-03-13	13.50	14.29	0.72	5.31%	13.40	14.58	505669	71127	2.29%
2026-03-12	13.82	13.57	-0.30	-2.16%	13.50	14.50	329287	45717	1.49%
2026-03-11	13.71	13.87	0.17	1.24%	13.57	13.97	250844	34481	1.13%
2026-03-10	13.63	13.70	0.17	1.26%	13.56	13.86	183247	25030	0.83%
2026-03-09	13.89	13.53	-0.54	-3.84%	13.10	13.95	309026	41395	1.40%
2026-03-06	13.95	14.07	0.08	0.57%	13.79	14.32	179767	25414	0.81%
2026-03-05	14.52	13.99	-0.30	-2.10%	13.90	14.58	237454	33551	1.07%
2026-03-04	14.07	14.29	-0.06	-0.42%	13.95	14.88	286401	41710	1.29%
2026-03-03	14.47	14.35	-0.12	-0.83%	14.27	15.07	387676	56468	1.75%
2026-03-02	14.57	14.47	-0.24	-1.63%	14.25	14.74	255795	36943	1.16%
2026-02-27	14.18	14.71	0.36	2.51%	14.17	14.81	265613	38833	1.20%
2026-02-26	14.51	14.35	-0.16	-1.10%	14.24	14.58	210304	30202	0.95%
2026-02-25	14.34	14.51	0.18	1.26%	14.30	14.80	252888	37008	1.14%
2026-02-24	14.31	14.33	0.21	1.49%	13.83	14.44	285632	40476	1.29%