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
2026-03-20	17.79	17.73	0.08	0.45%	17.50	18.13	41235	7344	1.43%
2026-03-19	18.28	17.65	-0.82	-4.44%	17.63	18.33	37213	6659	1.29%
2026-03-18	18.10	18.47	0.46	2.55%	17.96	18.50	35595	6494	1.23%
2026-03-17	18.33	18.01	-0.32	-1.75%	18.00	18.44	27948	5091	0.97%
2026-03-16	18.52	18.33	-0.19	-1.03%	18.06	18.53	43910	8003	1.52%
2026-03-13	18.56	18.52	-0.04	-0.22%	18.47	19.00	54402	10202	1.89%
2026-03-12	18.59	18.56	-0.09	-0.48%	18.31	18.81	53125	9871	1.84%
2026-03-11	18.58	18.65	0.20	1.08%	18.37	19.00	81529	15284	2.83%
2026-03-10	17.86	18.45	0.70	3.94%	17.82	18.54	82911	15192	2.87%
2026-03-09	18.00	17.75	-0.59	-3.22%	17.03	18.05	121403	21165	4.21%
2026-03-06	18.20	18.34	0.21	1.16%	18.01	18.43	41001	7482	1.42%
2026-03-05	18.20	18.13	0.31	1.74%	18.00	18.35	55602	10108	1.93%
2026-03-04	17.79	17.82	-0.15	-0.83%	17.52	18.01	68083	12127	2.36%
2026-03-03	18.73	17.97	-0.77	-4.11%	17.96	18.89	79734	14588	2.76%
2026-03-02	19.20	18.74	-0.92	-4.68%	18.61	19.34	82320	15550	2.85%
2026-02-27	19.29	19.66	0.27	1.39%	19.12	19.79	80023	15654	2.77%
2026-02-26	19.31	19.39	0.19	0.99%	18.93	19.68	96301	18556	3.34%
2026-02-25	18.86	19.20	0.45	2.40%	18.65	19.20	70741	13428	2.45%
2026-02-24	18.70	18.75	0.23	1.24%	18.52	18.82	40353	7549	1.40%
2026-02-13	18.50	18.52	-0.06	-0.32%	18.42	18.70	29467	5474	1.02%
2026-02-12	18.74	18.58	-0.20	-1.06%	18.50	18.95	41844	7821	1.45%
2026-02-11	18.57	18.78	0.17	0.91%	18.57	18.98	35446	6658	1.23%
2026-02-10	18.44	18.61	0.17	0.92%	18.22	18.85	47262	8827	1.64%
2026-02-09	18.39	18.44	0.20	1.10%	18.34	18.73	33561	6192	1.16%
2026-02-06	18.34	18.24	-0.26	-1.41%	18.20	18.57	34776	6391	1.21%
2026-02-05	18.70	18.50	-0.32	-1.70%	18.46	18.74	30717	5704	1.06%
2026-02-04	18.91	18.82	-0.09	-0.48%	18.62	18.94	38599	7237	1.34%
2026-02-03	18.35	18.91	0.75	4.13%	18.22	18.95	86436	16147	3.00%
2026-02-02	18.51	18.16	-0.35	-1.89%	18.15	18.72	47789	8811	1.66%
2026-01-30	18.26	18.51	0.26	1.42%	18.20	18.74	73542	13627	2.55%
2026-01-29	18.18	18.25	-0.01	-0.05%	18.08	18.88	79818	14732	2.77%
2026-01-28	18.36	18.26	-0.13	-0.71%	18.06	18.40	53755	9815	1.86%
2026-01-27	18.16	18.39	0.12	0.66%	18.11	18.68	80782	14824	2.80%
2026-01-26	18.56	18.27	-0.33	-1.77%	18.16	18.71	81076	14895	2.81%
2026-01-23	18.27	18.60	0.26	1.42%	18.22	18.99	103140	19213	3.57%
2026-01-22	18.01	18.34	0.33	1.83%	17.76	18.40	108762	19756	3.77%
2026-01-21	17.61	18.01	0.09	0.50%	17.55	18.38	114202	20495	3.96%
2026-01-20	17.50	17.92	0.81	4.73%	17.50	18.05	209661	37309	7.27%
2026-01-19	17.22	17.11	-0.10	-0.58%	17.00	17.22	37158	6346	1.29%
2026-01-16	17.05	17.21	0.23	1.35%	17.02	17.28	61716	10606	2.14%
2026-01-15	17.05	16.98	-0.22	-1.28%	16.86	17.19	54205	9212	1.88%
2026-01-14	16.75	17.20	0.45	2.69%	16.66	17.38	135623	23282	4.70%
2026-01-13	16.69	16.75	0.06	0.36%	16.47	16.87	60549	10128	2.10%
2026-01-12	16.61	16.69	0.08	0.48%	16.48	16.74	54480	9066	1.89%
2026-01-09	16.61	16.61	0.01	0.06%	16.45	16.70	41783	6924	1.45%
2026-01-08	16.35	16.60	0.25	1.53%	16.35	16.65	39681	6552	1.38%
2026-01-07	16.45	16.35	-0.10	-0.61%	16.31	16.49	48840	8010	1.69%
2026-01-06	16.45	16.45	-0.01	-0.06%	16.37	16.52	48802	8023	1.69%
2026-01-05	16.40	16.46	0.09	0.55%	16.29	16.49	36620	5990	1.27%
2025-12-31	16.64	16.37	-0.25	-1.50%	16.37	16.70	40296	6633	1.40%
2025-12-30	16.00	16.62	0.62	3.88%	15.91	16.65	96621	15902	3.35%
2025-12-29	15.78	16.00	0.21	1.33%	15.74	16.09	28989	4632	1.00%
2025-12-26	15.83	15.79	-0.08	-0.50%	15.77	15.94	16423	2601	0.57%
2025-12-25	15.85	15.87	0.04	0.25%	15.79	15.91	17077	2707	0.59%
2025-12-24	15.74	15.83	0.12	0.76%	15.65	15.88	18928	2987	0.66%
2025-12-23	15.71	15.71	-0.04	-0.25%	15.67	15.83	19079	3001	0.66%
2025-12-22	15.82	15.75	-0.01	-0.06%	15.70	15.90	20084	3175	0.70%
2025-12-19	15.69	15.76	0.09	0.57%	15.62	15.80	16528	2601	0.57%
2025-12-18	15.52	15.67	0.10	0.64%	15.49	15.68	16095	2517	0.56%
2025-12-17	15.43	15.57	0.09	0.58%	15.31	15.59	23171	3581	0.80%
2025-12-16	15.68	15.48	-0.24	-1.53%	15.39	15.77	34833	5405	1.21%
2025-12-15	15.73	15.72	-0.05	-0.32%	15.66	15.92	30274	4773	1.05%
2025-12-12	15.90	15.77	-0.10	-0.63%	15.65	15.94	61688	9710	2.14%