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
2026-04-30	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%
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%