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
2025-12-16	11.39	11.25	-0.17	-1.49%	11.07	11.43	165839	18621	0.75%
2025-12-15	11.90	11.42	-0.56	-4.67%	11.39	11.93	230550	26785	1.04%
2025-12-12	11.76	11.98	0.25	2.13%	11.76	12.18	220193	26332	1.00%
2025-12-11	11.70	11.73	0.12	1.03%	11.56	12.05	287754	34063	1.30%
2025-12-10	11.67	11.61	-0.11	-0.94%	11.55	11.84	115717	13456	0.52%
2025-12-09	11.76	11.72	-0.08	-0.68%	11.54	11.87	174053	20334	0.79%
2025-12-08	11.83	11.80	-0.03	-0.25%	11.62	11.88	174592	20523	0.79%
2025-12-05	11.79	11.83	0.06	0.51%	11.71	11.89	162620	19221	0.74%
2025-12-04	11.94	11.77	-0.04	-0.34%	11.73	12.01	159394	18886	0.72%
2025-12-03	12.00	11.81	-0.18	-1.50%	11.75	12.12	181986	21597	0.82%
2025-12-02	12.22	11.99	-0.32	-2.60%	11.88	12.29	307757	37034	1.39%
2025-12-01	12.64	12.31	-0.15	-1.20%	12.26	12.64	260272	32348	1.18%
2025-11-28	12.49	12.46	-0.07	-0.56%	12.31	12.65	250017	31121	1.13%
2025-11-27	12.48	12.53	0.06	0.48%	12.44	12.70	226037	28407	1.02%
2025-11-26	12.48	12.47	0.03	0.24%	12.30	12.75	403891	50519	1.83%
2025-11-25	12.39	12.44	0.40	3.32%	12.16	12.58	439650	54351	1.99%
2025-11-24	11.55	12.04	0.45	3.88%	11.50	12.12	520840	62089	2.35%
2025-11-21	11.38	11.59	0.08	0.70%	11.35	12.15	562895	66819	2.54%
2025-11-20	11.34	11.51	0.18	1.59%	11.26	11.73	413196	47862	1.87%
2025-11-19	11.45	11.33	-0.11	-0.96%	11.16	11.55	349263	39614	1.58%
2025-11-18	11.45	11.44	0.01	0.09%	11.22	11.49	288131	32743	1.30%
2025-11-17	11.60	11.43	-0.14	-1.21%	11.36	11.82	371171	42852	1.68%
2025-11-14	11.28	11.57	0.19	1.67%	11.21	11.93	388257	45242	1.76%
2025-11-13	11.20	11.38	0.20	1.79%	11.20	11.53	355044	40394	1.60%
2025-11-12	10.83	11.18	0.37	3.42%	10.73	11.46	480476	53577	2.17%
2025-11-11	10.89	10.81	-0.07	-0.64%	10.74	10.95	187513	20262	0.85%
2025-11-10	10.99	10.88	-0.07	-0.64%	10.80	11.07	262226	28655	1.19%
2025-11-07	10.90	10.95	0.03	0.27%	10.78	11.05	251497	27471	1.14%
2025-11-06	10.80	10.92	0.09	0.83%	10.80	10.95	204574	22279	0.92%
2025-11-05	10.70	10.83	0.05	0.46%	10.63	10.86	233565	25156	1.06%
2025-11-04	10.90	10.78	-0.17	-1.55%	10.72	10.98	330946	35799	1.50%
2025-11-03	11.46	10.95	-0.56	-4.87%	10.69	11.55	657040	71822	2.97%
2025-10-31	11.59	11.51	-0.48	-4.00%	11.29	11.74	475994	54972	2.15%
2025-10-30	11.95	11.99	-0.04	-0.33%	11.81	12.13	275209	32897	1.24%
2025-10-29	11.84	12.03	0.24	2.04%	11.80	12.07	189430	22610	0.86%
2025-10-28	11.93	11.89	-0.15	-1.25%	11.83	12.09	196336	23490	0.89%
2025-10-27	12.25	12.04	-0.06	-0.50%	12.00	12.30	271948	32937	1.23%
2025-10-24	12.14	12.10	0.06	0.50%	11.97	12.26	187757	22687	0.85%
2025-10-23	12.22	12.04	-0.21	-1.71%	11.83	12.23	250317	29991	1.13%
2025-10-22	12.07	12.25	0.10	0.82%	11.93	12.38	176109	21548	0.80%
2025-10-21	12.08	12.15	0.10	0.83%	12.00	12.36	235448	28632	1.06%
2025-10-20	12.23	12.05	-0.13	-1.07%	11.94	12.35	253569	30747	1.15%
2025-10-17	12.48	12.18	-0.30	-2.40%	12.13	12.69	338749	41743	1.53%
2025-10-16	12.91	12.48	-0.45	-3.48%	12.35	12.93	406600	51334	1.84%
2025-10-15	13.08	12.93	-0.29	-2.19%	12.86	13.33	406456	52833	1.84%
2025-10-14	13.38	13.22	0.09	0.69%	12.96	13.64	480685	63869	2.19%
2025-10-13	12.98	13.13	-0.34	-2.52%	12.80	13.20	429978	55822	1.95%
2025-10-10	13.30	13.47	0.17	1.28%	13.10	13.62	401186	53795	1.82%
2025-10-09	13.21	13.30	0.30	2.31%	13.09	13.55	532820	71103	2.42%
2025-09-30	13.45	13.00	-0.25	-1.89%	12.86	13.46	374301	49053	1.70%
2025-09-29	12.98	13.25	0.37	2.87%	12.76	13.37	564994	74107	2.57%
2025-09-26	12.92	12.88	0.01	0.08%	12.70	13.04	336057	43158	1.53%
2025-09-25	13.22	12.87	-0.13	-1.00%	12.80	13.23	384419	49864	1.75%
2025-09-24	12.12	13.00	0.81	6.64%	11.97	13.16	609710	77722	2.77%
2025-09-23	12.44	12.19	-0.25	-2.01%	12.09	12.65	447001	54855	2.10%
2025-09-22	12.46	12.44	-0.01	-0.08%	12.24	12.63	303176	37512	1.42%
2025-09-19	12.29	12.45	0.09	0.73%	12.18	12.55	323574	40082	1.52%
2025-09-18	12.30	12.36	0.15	1.23%	12.22	12.86	518495	64578	2.44%
2025-09-17	12.58	12.21	-0.40	-3.17%	12.15	12.59	443336	54581	2.08%
2025-09-16	12.56	12.61	0.05	0.40%	12.31	12.65	399678	49831	1.88%
2025-09-15	12.73	12.56	-0.18	-1.41%	12.48	12.79	324137	40863	1.52%
2025-09-12	12.69	12.74	-0.04	-0.31%	12.61	12.95	302064	38548	1.42%
2025-09-11	12.75	12.78	0.02	0.16%	12.51	12.82	371983	47183	1.75%
2025-09-10	12.46	12.76	0.37	2.99%	12.36	13.29	821110	105700	3.86%
2025-09-09	12.15	12.39	0.33	2.74%	12.08	12.62	582665	72348	2.74%
2025-09-08	11.79	12.06	0.34	2.90%	11.66	12.15	453642	54242	2.13%