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
2025-10-16	12.91	12.48	-0.45	-3.48%	12.35	12.93	406600	51334	1.84%
2025-10-15	13.08	12.93	-0.29	-2.19%	12.86	13.33	406456	52833	1.84%
2025-10-14	13.38	13.22	0.09	0.69%	12.96	13.64	480685	63869	2.19%
2025-10-13	12.98	13.13	-0.34	-2.52%	12.80	13.20	429978	55822	1.95%
2025-10-10	13.30	13.47	0.17	1.28%	13.10	13.62	401186	53795	1.82%
2025-10-09	13.21	13.30	0.30	2.31%	13.09	13.55	532820	71103	2.42%
2025-09-30	13.45	13.00	-0.25	-1.89%	12.86	13.46	374301	49053	1.70%
2025-09-29	12.98	13.25	0.37	2.87%	12.76	13.37	564994	74107	2.57%
2025-09-26	12.92	12.88	0.01	0.08%	12.70	13.04	336057	43158	1.53%
2025-09-25	13.22	12.87	-0.13	-1.00%	12.80	13.23	384419	49864	1.75%
2025-09-24	12.12	13.00	0.81	6.64%	11.97	13.16	609710	77722	2.77%
2025-09-23	12.44	12.19	-0.25	-2.01%	12.09	12.65	447001	54855	2.10%
2025-09-22	12.46	12.44	-0.01	-0.08%	12.24	12.63	303176	37512	1.42%
2025-09-19	12.29	12.45	0.09	0.73%	12.18	12.55	323574	40082	1.52%
2025-09-18	12.30	12.36	0.15	1.23%	12.22	12.86	518495	64578	2.44%
2025-09-17	12.58	12.21	-0.40	-3.17%	12.15	12.59	443336	54581	2.08%
2025-09-16	12.56	12.61	0.05	0.40%	12.31	12.65	399678	49831	1.88%
2025-09-15	12.73	12.56	-0.18	-1.41%	12.48	12.79	324137	40863	1.52%
2025-09-12	12.69	12.74	-0.04	-0.31%	12.61	12.95	302064	38548	1.42%
2025-09-11	12.75	12.78	0.02	0.16%	12.51	12.82	371983	47183	1.75%
2025-09-10	12.46	12.76	0.37	2.99%	12.36	13.29	821110	105700	3.86%
2025-09-09	12.15	12.39	0.33	2.74%	12.08	12.62	582665	72348	2.74%
2025-09-08	11.79	12.06	0.34	2.90%	11.66	12.15	453642	54242	2.13%
2025-09-05	11.36	11.72	0.36	3.17%	11.30	11.76	289961	33821	1.36%
2025-09-04	11.64	11.36	-0.30	-2.57%	11.16	11.76	264462	30344	1.24%
2025-09-03	11.97	11.66	-0.22	-1.85%	11.54	12.06	265713	31308	1.29%
2025-09-02	12.12	11.88	-0.23	-1.90%	11.76	12.13	345283	41125	1.67%
2025-09-01	12.41	12.11	0.08	0.67%	12.08	12.54	503767	62043	2.44%
2025-08-29	12.09	12.03	-0.07	-0.58%	11.87	12.29	500246	60237	2.42%
2025-08-28	12.20	12.10	-0.01	-0.08%	11.72	12.21	408790	48937	2.04%
2025-08-27	12.20	12.11	-0.14	-1.14%	12.09	12.65	463482	57063	2.32%
2025-08-26	12.38	12.25	-0.21	-1.69%	12.21	12.45	422183	51895	2.11%
2025-08-25	12.66	12.46	-0.03	-0.24%	12.38	12.79	502680	63087	2.51%
2025-08-22	12.63	12.49	-0.13	-1.03%	12.40	12.72	411587	51553	2.06%
2025-08-21	13.10	12.62	-0.50	-3.81%	12.56	13.15	428089	54752	2.14%
2025-08-20	13.10	13.12	-0.06	-0.46%	12.73	13.22	441116	57510	2.21%
2025-08-19	13.35	13.18	-0.10	-0.75%	12.93	13.50	611022	80649	3.05%
2025-08-18	13.60	13.28	-0.07	-0.52%	13.01	13.91	1042994	139806	5.21%
2025-08-15	12.12	13.35	1.21	9.97%	11.93	13.35	965716	126092	4.83%
2025-08-14	12.23	12.14	-0.05	-0.41%	12.00	12.39	290876	35348	1.47%
2025-08-13	11.97	12.19	0.19	1.58%	11.89	12.25	375777	45408	1.90%
2025-08-12	12.12	12.00	-0.14	-1.15%	11.90	12.19	257749	30926	1.30%
2025-08-11	12.26	12.14	-0.12	-0.98%	11.93	12.28	386161	46793	1.95%
2025-08-08	11.71	12.26	0.51	4.34%	11.56	12.61	703170	85606	3.55%
2025-08-07	12.17	11.75	-0.42	-3.45%	11.68	12.28	451013	53346	2.28%
2025-08-06	12.32	12.17	-0.22	-1.78%	12.06	12.45	564244	68943	2.92%
2025-08-05	12.11	12.39	0.16	1.31%	12.11	12.60	908786	112330	4.71%
2025-08-04	12.06	12.23	0.33	2.77%	11.45	12.66	1346696	162490	6.97%
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%