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
2026-03-20	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%
2026-02-13	14.14	14.12	-0.11	-0.77%	13.85	14.62	326877	46664	1.48%
2026-02-12	13.84	14.23	0.32	2.30%	13.76	14.60	293807	41466	1.33%
2026-02-11	13.36	13.91	0.51	3.81%	13.31	13.94	345174	47726	1.56%
2026-02-10	13.31	13.40	0.09	0.68%	13.21	13.58	213476	28602	0.97%
2026-02-09	13.21	13.31	0.30	2.31%	13.04	13.43	278029	36792	1.26%
2026-02-06	13.04	13.01	-0.22	-1.66%	12.74	13.26	229025	29970	1.04%
2026-02-05	13.40	13.23	-0.30	-2.22%	13.06	13.47	254291	33680	1.15%
2026-02-04	13.92	13.53	-0.27	-1.96%	13.28	13.95	377938	51023	1.71%
2026-02-03	13.69	13.80	0.31	2.30%	13.27	13.88	392740	53179	1.78%
2026-02-02	14.25	13.49	-1.12	-7.67%	13.48	14.39	517843	71689	2.34%
2026-01-30	15.20	14.61	-0.82	-5.31%	14.32	15.33	565529	83311	2.56%
2026-01-29	15.77	15.43	-0.24	-1.53%	15.10	16.01	622099	96744	2.81%
2026-01-28	15.11	15.67	0.47	3.09%	14.93	15.92	608322	94312	2.75%
2026-01-27	15.18	15.20	-0.20	-1.30%	14.65	15.37	412817	62108	1.87%
2026-01-26	15.33	15.40	0.26	1.72%	15.01	15.78	623449	96123	2.82%
2026-01-23	14.94	15.14	0.20	1.34%	14.78	15.26	390145	58513	1.76%
2026-01-22	15.20	14.94	-0.39	-2.54%	14.85	15.49	398306	59921	1.80%
2026-01-21	15.20	15.33	-0.07	-0.45%	14.90	15.51	370176	56612	1.67%
2026-01-20	14.98	15.40	0.29	1.92%	14.39	15.51	575458	85725	2.60%
2026-01-19	15.07	15.11	-0.06	-0.40%	14.51	15.20	469502	70122	2.12%
2026-01-16	15.50	15.17	-0.28	-1.81%	15.10	16.08	607900	94286	2.75%
2026-01-15	15.76	15.45	-0.29	-1.84%	15.21	16.15	683624	106658	3.09%
2026-01-14	15.37	15.74	0.48	3.15%	15.34	16.49	1111682	176259	5.03%
2026-01-13	14.60	15.26	0.85	5.90%	14.56	15.85	1095655	167342	4.95%
2026-01-12	14.50	14.41	0.36	2.56%	14.01	14.79	1087944	155341	4.92%
2026-01-09	12.81	14.05	1.28	10.02%	12.77	14.05	615816	84321	2.78%
2026-01-08	12.80	12.77	-0.20	-1.54%	12.61	13.09	259726	33382	1.17%
2026-01-07	13.11	12.97	-0.16	-1.22%	12.93	13.23	326262	42549	1.47%
2026-01-06	12.86	13.13	0.32	2.50%	12.68	13.14	347286	44763	1.57%
2026-01-05	12.70	12.81	0.15	1.18%	12.42	12.87	308273	39065	1.39%
2025-12-31	13.12	12.66	-0.59	-4.45%	12.60	13.18	333605	42804	1.51%
2025-12-30	12.37	13.25	0.68	5.41%	12.30	13.25	353718	45663	1.60%
2025-12-29	12.51	12.57	0.04	0.32%	12.42	12.72	250624	31578	1.13%
2025-12-26	12.31	12.53	0.22	1.79%	12.30	12.59	227377	28426	1.03%
2025-12-25	12.40	12.31	-0.16	-1.28%	12.24	12.51	151296	18706	0.68%
2025-12-24	12.57	12.47	0.01	0.08%	12.31	12.62	197031	24543	0.89%
2025-12-23	12.43	12.46	0.06	0.48%	12.28	12.55	262608	32705	1.19%
2025-12-22	11.85	12.40	0.62	5.26%	11.85	12.66	364567	45380	1.65%
2025-12-19	11.60	11.78	0.17	1.46%	11.49	11.84	108283	12687	0.49%
2025-12-18	11.47	11.61	0.05	0.43%	11.45	11.80	111910	13071	0.51%
2025-12-17	11.25	11.56	0.31	2.76%	11.17	11.60	122000	13919	0.55%
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%