弘亚数控 (002833) - 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
2026-06-26	17.21	17.99	0.61	3.51%	16.90	18.54	155747	27640	5.40%
2026-06-25	18.69	17.38	-1.29	-6.91%	17.37	18.88	151124	26994	5.24%
2026-06-24	18.06	18.67	0.73	4.07%	17.89	19.28	153565	28535	5.33%
2026-06-23	17.55	17.94	0.26	1.47%	17.52	18.20	61923	11138	2.15%
2026-06-22	17.82	17.68	-0.15	-0.84%	17.02	17.98	60037	10461	2.08%
2026-06-18	17.46	17.83	0.24	1.36%	17.46	18.00	54721	9757	1.90%
2026-06-17	17.70	17.59	-0.14	-0.79%	17.42	17.80	40782	7173	1.41%
2026-06-16	17.62	17.73	0.11	0.62%	17.37	17.85	49858	8786	1.73%
2026-06-15	17.57	17.62	0.25	1.44%	17.40	17.75	54745	9628	1.90%
2026-06-12	17.72	17.37	-0.06	-0.34%	17.32	17.72	61087	10679	2.12%
2026-06-11	17.62	17.43	-0.32	-1.80%	17.22	17.72	40223	7012	1.40%
2026-06-10	17.68	17.75	-0.23	-1.28%	17.51	17.85	45491	8051	1.58%
2026-06-09	17.95	17.98	0.05	0.28%	17.74	18.14	47393	8484	1.64%
2026-06-08	18.41	17.93	-0.58	-3.13%	17.60	18.45	79447	14295	2.76%
2026-06-05	18.06	18.51	0.23	1.26%	17.97	18.88	79768	14732	2.77%
2026-06-04	17.97	18.28	0.23	1.27%	17.85	18.37	67799	12313	2.35%
2026-06-03	18.00	18.05	-0.06	-0.33%	17.81	18.20	72589	13071	2.52%
2026-06-02	18.71	18.11	-0.60	-3.21%	17.65	18.76	125230	22666	4.34%
2026-06-01	19.07	18.71	-0.36	-1.89%	18.56	19.07	82649	15505	2.87%
2026-05-29	19.01	19.07	0.11	0.58%	18.89	19.93	95170	18434	3.30%
2026-05-28	18.76	18.96	0.20	1.07%	18.60	19.17	58770	11147	2.04%
2026-05-27	18.90	18.76	-0.14	-0.74%	18.40	19.09	81679	15326	2.83%
2026-05-26	19.73	19.50	-0.25	-1.27%	19.33	19.95	70654	13832	2.45%
2026-05-25	20.20	19.75	-0.37	-1.84%	19.55	20.32	59729	11831	2.07%
2026-05-22	20.10	20.12	0.02	0.10%	19.95	20.35	81637	16403	2.83%
2026-05-21	20.75	20.10	-0.56	-2.71%	20.00	21.00	96280	19734	3.34%
2026-05-20	21.13	20.66	-0.50	-2.36%	20.47	21.31	99524	20580	3.45%
2026-05-19	21.30	21.16	-0.14	-0.66%	20.84	21.54	81342	17171	2.82%
2026-05-18	21.52	21.30	-0.31	-1.43%	21.00	21.92	101143	21692	3.51%
2026-05-15	22.19	21.61	-0.70	-3.14%	21.50	22.41	85984	18837	2.98%
2026-05-14	21.77	22.31	0.54	2.48%	21.57	22.52	105105	23324	3.65%
2026-05-13	21.36	21.77	0.35	1.63%	21.09	21.81	72213	15532	2.51%
2026-05-12	21.90	21.42	-0.65	-2.95%	21.11	21.99	97185	20828	3.37%
2026-05-11	21.20	22.07	0.88	4.15%	21.20	22.17	115389	25262	4.00%
2026-05-08	21.13	21.19	-0.01	-0.05%	20.88	21.34	61164	12893	2.12%
2026-05-07	20.73	21.20	0.35	1.68%	20.67	21.24	81062	17088	2.81%
2026-05-06	20.42	20.85	0.44	2.16%	20.31	21.24	105383	21975	3.66%
2026-04-30	20.38	20.41	-0.05	-0.24%	20.29	20.66	82749	16961	2.87%
2026-04-29	20.17	20.46	0.21	1.04%	20.01	20.69	109852	22484	3.81%
2026-04-28	19.27	20.25	0.91	4.71%	19.25	20.56	171722	34763	5.96%
2026-04-27	18.63	19.34	0.51	2.71%	18.58	19.62	109313	21009	3.79%
2026-04-24	18.05	18.83	0.82	4.55%	17.97	19.30	117873	22230	4.09%
2026-04-23	18.10	18.01	-0.10	-0.55%	17.91	18.33	27684	5009	0.96%
2026-04-22	18.40	18.11	-0.30	-1.63%	17.82	18.40	52445	9441	1.82%
2026-04-21	18.01	18.41	0.38	2.11%	17.91	18.63	61858	11365	2.15%
2026-04-20	18.47	18.03	-0.41	-2.22%	17.95	18.58	48832	8886	1.69%
2026-04-17	18.27	18.44	0.14	0.77%	18.05	18.62	44638	8227	1.55%
2026-04-16	17.82	18.30	0.48	2.69%	17.79	18.45	42034	7627	1.46%
2026-04-15	17.83	17.82	-0.09	-0.50%	17.77	18.13	28113	5037	0.98%
2026-04-14	18.20	17.91	-0.15	-0.83%	17.67	18.26	39333	7032	1.36%
2026-04-13	18.48	18.06	-0.43	-2.33%	18.01	18.48	42958	7803	1.49%
2026-04-10	17.81	18.49	0.78	4.40%	17.79	18.88	74459	13801	2.58%
2026-04-09	17.97	17.71	-0.40	-2.21%	17.61	18.03	26504	4706	0.92%
2026-04-08	17.95	18.11	0.51	2.90%	17.80	18.17	38453	6935	1.33%
2026-04-07	17.49	17.60	0.22	1.27%	17.29	17.68	24181	4225	0.84%
2026-04-03	17.75	17.38	-0.50	-2.80%	17.30	17.99	24499	4275	0.85%
2026-04-02	18.03	17.88	-0.21	-1.16%	17.66	18.14	27711	4946	0.96%
2026-04-01	18.30	18.09	0.15	0.84%	18.00	18.33	27281	4944	0.95%
2026-03-31	18.15	17.94	-0.19	-1.05%	17.91	18.33	41473	7519	1.44%
2026-03-30	17.84	18.13	0.05	0.28%	17.74	18.19	37558	6757	1.30%
2026-03-27	17.46	18.08	0.42	2.38%	17.40	18.30	54710	9872	1.90%
2026-03-26	17.99	17.66	-0.38	-2.11%	17.49	18.18	27830	4951	0.96%
2026-03-25	17.37	18.04	0.74	4.28%	17.28	18.35	65060	11723	2.25%
2026-03-24	17.00	17.30	0.54	3.22%	16.69	17.30	34464	5873	1.19%
2026-03-23	17.41	16.76	-0.97	-5.47%	16.52	17.58	62919	10725	2.18%