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
2025-08-01	11.58	11.90	0.94	8.58%	11.39	12.06	1227197	145155	6.36%
2025-07-31	10.30	10.96	0.72	7.03%	10.01	11.26	690773	74902	3.58%
2025-07-30	10.41	10.24	-0.17	-1.63%	10.18	10.48	100449	10345	0.52%
2025-07-29	10.52	10.41	-0.11	-1.05%	10.39	10.59	84436	8833	0.44%
2025-07-28	10.70	10.52	-0.21	-1.96%	10.48	10.76	103942	10967	0.54%
2025-07-25	10.81	10.73	-0.06	-0.56%	10.68	10.89	94927	10209	0.49%
2025-07-24	10.84	10.79	-0.07	-0.64%	10.74	10.92	91772	9921	0.48%
2025-07-23	10.80	10.86	0.02	0.18%	10.74	10.99	97410	10621	0.50%
2025-07-22	10.86	10.84	-0.03	-0.28%	10.71	10.90	72141	7788	0.37%
2025-07-21	10.72	10.87	0.15	1.40%	10.69	10.88	99943	10814	0.52%
2025-07-18	10.51	10.72	0.23	2.19%	10.42	10.82	109601	11701	0.57%
2025-07-17	10.43	10.49	0.07	0.67%	10.41	10.51	65695	6878	0.34%
2025-07-16	10.44	10.42	-0.06	-0.57%	10.41	10.55	72505	7572	0.38%
2025-07-15	10.53	10.48	-0.08	-0.76%	10.44	10.60	55456	5830	0.29%
2025-07-14	10.64	10.56	0.13	1.25%	10.41	10.69	111908	11817	0.58%
2025-07-11	10.40	10.43	0.03	0.29%	10.38	10.60	116896	12242	0.61%
2025-07-10	10.35	10.40	0.01	0.10%	10.30	10.45	54104	5600	0.28%
2025-07-09	10.60	10.39	0.00	0.00%	10.31	10.65	57132	5941	0.30%
2025-07-08	10.32	10.39	0.07	0.68%	10.31	10.44	58051	6022	0.30%
2025-07-07	10.43	10.32	-0.14	-1.34%	10.27	10.52	68651	7107	0.36%
2025-07-04	10.50	10.46	0.02	0.19%	10.28	10.60	97221	10129	0.50%
2025-07-03	10.72	10.61	-0.08	-0.75%	10.55	10.77	66985	7111	0.35%
2025-07-02	10.36	10.69	0.33	3.19%	10.27	10.76	184725	19660	0.96%
2025-07-01	10.31	10.36	0.04	0.39%	10.20	10.38	58803	6046	0.30%
2025-06-30	10.33	10.32	0.08	0.78%	10.20	10.40	82527	8504	0.43%
2025-06-27	10.26	10.24	0.04	0.39%	10.18	10.34	62125	6369	0.32%
2025-06-26	10.34	10.20	-0.07	-0.68%	10.18	10.44	95517	9858	0.50%
2025-06-25	10.04	10.27	0.19	1.88%	10.04	10.36	107310	10988	0.56%
2025-06-24	9.86	10.08	0.23	2.34%	9.82	10.08	99983	10020	0.52%
2025-06-23	10.07	9.85	-0.27	-2.67%	9.81	10.16	123348	12216	0.64%
2025-06-20	9.98	10.12	0.15	1.50%	9.89	10.21	86534	8698	0.45%
2025-06-19	9.94	9.97	-0.03	-0.30%	9.88	10.05	61641	6150	0.32%
2025-06-18	10.03	10.00	-0.04	-0.40%	9.80	10.10	84316	8408	0.44%
2025-06-17	9.96	10.04	0.05	0.50%	9.94	10.04	49969	4995	0.26%
2025-06-16	10.02	9.99	-0.06	-0.60%	9.90	10.10	58067	5799	0.30%
2025-06-13	10.00	10.05	0.03	0.30%	9.89	10.10	78267	7830	0.41%
2025-06-12	10.01	10.02	0.02	0.20%	9.91	10.10	49661	4968	0.26%
2025-06-11	9.93	10.00	0.04	0.40%	9.92	10.09	54282	5432	0.28%
2025-06-10	10.07	9.96	-0.11	-1.09%	9.91	10.10	51075	5110	0.26%
2025-06-09	10.01	10.07	0.06	0.60%	9.93	10.09	52776	5279	0.27%
2025-06-06	10.03	10.01	0.01	0.10%	9.98	10.12	41485	4167	0.22%
2025-06-05	10.07	10.00	-0.01	-0.10%	9.94	10.10	37519	3748	0.19%
2025-06-04	10.05	10.01	-0.03	-0.30%	10.01	10.16	30735	3093	0.16%
2025-06-03	10.01	10.04	0.01	0.10%	9.95	10.09	36478	3656	0.19%
2025-05-30	10.08	10.03	-0.05	-0.50%	9.93	10.10	46977	4699	0.24%
2025-05-29	10.12	10.08	-0.07	-0.69%	10.06	10.21	55212	5591	0.29%
2025-05-28	9.97	10.15	0.09	0.89%	9.97	10.18	51452	5201	0.27%
2025-05-27	10.23	10.06	-0.09	-0.89%	9.93	10.25	50422	5068	0.26%
2025-05-26	10.19	10.15	0.00	0.00%	10.12	10.27	56860	5797	0.29%
2025-05-23	10.17	10.15	-0.04	-0.39%	10.13	10.26	51534	5259	0.27%
2025-05-22	10.06	10.19	0.09	0.89%	10.06	10.25	65964	6704	0.34%
2025-05-21	10.18	10.10	-0.06	-0.59%	10.04	10.19	40798	4118	0.21%
2025-05-20	10.19	10.16	0.00	0.00%	10.08	10.25	46318	4707	0.24%
2025-05-19	10.12	10.16	0.02	0.20%	10.04	10.27	65907	6685	0.34%
2025-05-16	10.06	10.14	0.08	0.80%	10.06	10.20	62577	6351	0.32%
2025-05-15	10.15	10.06	-0.06	-0.59%	10.06	10.17	47271	4781	0.25%
2025-05-14	10.09	10.12	0.07	0.70%	10.00	10.16	50029	5059	0.26%
2025-05-13	10.17	10.05	-0.05	-0.50%	10.00	10.17	58332	5864	0.30%
2025-05-12	10.13	10.10	-0.05	-0.49%	9.97	10.23	67681	6856	0.35%
2025-05-09	9.92	10.15	0.24	2.42%	9.92	10.20	101823	10287	0.53%
2025-05-08	10.00	9.91	-0.08	-0.80%	9.90	10.13	94179	9416	0.49%
2025-05-07	9.70	9.99	0.38	3.95%	9.62	10.02	171143	16858	0.89%
2025-05-06	9.60	9.61	0.05	0.52%	9.50	9.66	114606	10971	0.59%
2025-04-30	9.50	9.56	0.05	0.53%	9.30	9.59	77308	7339	0.40%
2025-04-29	9.36	9.51	0.10	1.06%	9.24	9.54	89842	8470	0.47%
2025-04-28	9.04	9.41	0.35	3.86%	9.00	9.43	136864	12697	0.71%
2025-04-25	8.89	9.06	0.16	1.80%	8.88	9.10	70792	6391	0.37%
2025-04-24	8.92	8.90	-0.02	-0.22%	8.84	8.96	37787	3365	0.20%