海亮股份（002203）历史行情

以下为海亮股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	17.320	16.820	17.500	16.630	-0.500	-2.887%	13.22万	0.00亿	0.000%
2026-10-07	17.450	17.320	17.760	17.290	-0.160	-0.915%	871.98万	1.52亿	0.387%
2026-10-06	17.450	17.320	17.760	17.290	-0.160	-0.915%	871.98万	1.52亿	0.387%
2026-10-05	17.450	17.320	17.760	17.290	-0.160	-0.915%	871.98万	1.52亿	0.387%
2026-10-02	17.450	17.320	17.760	17.290	-0.160	-0.915%	871.98万	1.52亿	0.387%
2026-10-01	17.450	17.320	17.760	17.290	-0.160	-0.915%	871.98万	1.52亿	0.387%
2026-09-30	17.450	17.320	17.760	17.290	-0.160	-0.915%	8.72万	0.00亿	0.000%
2026-09-29	17.070	17.480	17.530	17.000	0.390	2.282%	13.41万	0.00亿	0.000%
2026-09-28	17.760	17.090	17.760	16.920	-0.690	-3.881%	13.91万	0.00亿	0.000%
2026-09-27	18.460	17.780	18.460	17.770	-0.750	-4.047%	1,669.12万	3.01亿	0.742%
2026-09-24	18.460	17.780	18.460	17.770	-0.750	-4.047%	16.69万	0.00亿	0.000%
2026-09-23	18.200	18.530	18.960	17.950	0.380	2.094%	23.54万	0.00亿	0.000%
2026-09-22	18.460	18.150	18.660	18.110	-0.090	-0.493%	18.94万	0.00亿	0.000%
2026-09-21	18.490	18.240	18.860	18.150	-0.220	-1.192%	17.27万	0.00亿	0.000%
2026-09-18	18.690	18.460	19.110	18.350	0.020	0.108%	17.54万	0.00亿	0.000%
2026-09-17	18.440	18.440	19.080	18.300	-0.200	-1.073%	15.64万	0.00亿	0.000%
2026-09-16	18.600	18.640	18.900	18.100	-0.100	-0.534%	24.21万	0.00亿	0.000%
2026-09-15	18.620	18.740	19.220	18.520	-0.040	-0.213%	13.68万	0.00亿	0.000%
2026-09-14	19.420	18.780	19.620	18.710	-0.870	-4.427%	22.79万	0.00亿	0.000%
2026-09-11	19.700	19.650	19.880	19.110	-0.510	-2.530%	20.57万	0.00亿	0.000%
2026-09-10	19.760	20.160	20.350	19.610	0.310	1.562%	25.60万	0.00亿	0.000%
2026-09-09	19.390	19.850	19.960	19.370	0.500	2.584%	25.75万	0.00亿	0.000%
2026-09-08	19.290	19.350	19.600	19.080	0.190	0.992%	18.13万	0.00亿	0.000%
2026-09-07	18.830	19.160	19.400	18.730	0.320	1.699%	14.35万	0.00亿	0.000%
2026-09-04	19.500	18.840	19.580	18.700	-0.610	-3.136%	22.80万	0.00亿	0.000%
2026-09-03	19.650	19.450	19.940	19.190	-0.050	-0.256%	29.18万	0.00亿	0.000%
2026-09-02	18.300	19.500	19.600	18.010	0.800	4.278%	33.65万	0.00亿	0.000%
2026-09-01	19.360	18.700	19.490	18.600	-0.790	-4.053%	23.95万	0.00亿	0.000%
2026-08-31	19.290	19.490	19.870	19.010	-0.260	-1.316%	37.02万	0.00亿	0.000%
2026-08-28	20.500	19.750	20.600	19.000	-0.540	-2.661%	51.28万	0.00亿	0.000%
2026-08-27	19.280	20.290	20.600	19.200	0.960	4.966%	35.00万	0.00亿	0.000%
2026-08-26	19.240	19.330	19.660	19.110	0.230	1.204%	19.10万	0.00亿	0.000%
2026-08-25	19.130	19.100	19.430	18.520	-0.220	-1.139%	25.00万	0.00亿	0.000%
2026-08-24	19.200	19.320	19.430	18.600	0.480	2.548%	22.26万	0.00亿	0.000%
2026-08-21	18.350	18.840	18.940	18.020	0.470	2.559%	16.13万	0.00亿	0.000%
2026-08-20	18.580	18.370	18.790	18.200	0.000	0.000%	14.06万	0.00亿	0.000%
2026-08-19	18.670	18.370	19.050	18.270	-0.820	-4.273%	16.15万	0.00亿	0.000%
2026-08-18	19.590	19.190	19.670	18.800	-0.590	-2.983%	20.43万	0.00亿	0.000%
2026-08-17	19.280	19.780	19.900	18.910	0.700	3.669%	30.66万	0.00亿	0.000%
2026-08-14	19.260	19.080	19.390	18.920	-0.230	-1.191%	14.92万	0.00亿	0.000%
2026-08-13	19.600	19.310	20.250	19.280	-0.070	-0.361%	22.68万	0.00亿	0.000%
2026-08-12	19.220	19.380	19.600	18.930	0.190	0.990%	17.21万	0.00亿	0.000%
2026-08-11	19.560	19.190	19.710	19.060	-0.560	-2.835%	23.07万	0.00亿	0.000%
2026-08-10	20.520	19.750	20.600	19.420	-1.050	-5.048%	38.17万	0.00亿	0.000%
2026-08-07	19.890	20.800	20.960	19.120	1.580	8.221%	53.17万	0.00亿	0.000%
2026-08-06	19.430	19.220	19.570	18.870	-0.210	-1.081%	30.01万	0.00亿	0.000%
2026-08-05	19.100	19.430	19.900	18.910	0.290	1.515%	27.22万	0.00亿	0.000%
2026-08-04	19.000	19.140	19.300	18.570	0.480	2.572%	28.88万	0.00亿	0.000%
2026-08-03	18.220	18.660	19.100	18.100	0.290	1.579%	30.97万	0.00亿	0.000%
2026-07-31	17.780	18.370	18.880	17.780	1.120	6.493%	41.14万	0.00亿	0.000%
2026-07-30	17.450	17.250	17.600	16.120	-0.510	-2.872%	50.38万	0.00亿	0.000%
2026-07-29	17.300	17.760	18.080	16.840	0.970	5.777%	41.43万	0.00亿	0.000%
2026-07-28	17.710	16.790	17.860	16.650	-1.280	-7.084%	26.34万	0.00亿	0.000%
2026-07-27	17.940	18.070	18.270	17.580	0.220	1.232%	20.28万	0.00亿	0.000%
2026-07-24	18.450	17.850	18.530	17.620	-0.900	-4.800%	23.91万	0.00亿	0.000%
2026-07-23	18.540	18.750	19.200	18.380	0.370	2.013%	36.68万	0.00亿	0.000%
2026-07-22	18.550	18.380	19.770	18.340	0.050	0.273%	52.81万	0.00亿	0.000%
2026-07-21	16.890	18.330	18.330	16.440	1.670	10.024%	42.97万	0.00亿	0.000%
2026-07-20	17.900	16.660	18.290	16.330	-0.980	-5.556%	42.36万	0.00亿	0.000%
2026-07-17	18.390	17.640	18.490	17.400	-0.870	-4.700%	36.39万	0.00亿	0.000%
2026-07-16	18.510	18.510	19.200	18.240	-0.200	-1.069%	31.28万	0.00亿	0.000%
2026-07-15	19.610	18.710	19.780	18.550	-0.820	-4.199%	21.26万	0.00亿	0.000%
2026-07-14	18.510	19.530	19.850	18.300	1.110	6.026%	36.68万	0.00亿	0.000%
2026-07-13	19.200	18.420	19.400	18.360	-1.080	-5.538%	33.14万	0.00亿	0.000%
2026-07-10	20.080	19.500	20.550	19.500	-0.580	-2.888%	32.04万	0.00亿	0.000%
2026-07-09	20.600	20.080	20.600	18.580	-0.207	-1.020%	61.25万	0.00亿	0.000%
2026-07-08	20.177	20.287	21.047	19.637	0.110	0.545%	43.23万	0.00亿	0.000%
2026-07-07	20.097	20.177	20.647	19.947	-0.040	-0.198%	27.91万	0.00亿	0.000%
2026-07-06	22.077	20.217	22.157	20.147	-1.430	-6.606%	38.72万	0.00亿	0.000%
2026-07-03	20.827	21.647	22.227	20.597	0.830	3.987%	50.50万	0.00亿	0.000%
2026-07-02	21.357	20.817	21.847	20.727	-1.110	-5.062%	48.76万	0.00亿	0.000%
2026-07-01	22.847	21.927	23.277	21.737	-0.800	-3.520%	44.53万	0.00亿	0.000%
2026-06-30	21.397	22.727	23.017	21.087	1.120	5.184%	53.89万	0.00亿	0.000%
2026-06-29	22.437	21.607	22.877	20.977	-0.850	-3.785%	48.78万	0.00亿	0.000%
2026-06-26	23.827	22.457	23.927	22.027	-1.470	-6.144%	57.30万	0.00亿	0.000%
2026-06-25	24.207	23.927	24.557	23.627	-0.630	-2.565%	60.88万	0.00亿	0.000%
2026-06-24	24.147	24.557	25.007	23.597	0.280	1.153%	68.35万	0.00亿	0.000%
2026-06-23	26.177	24.277	26.337	23.887	-1.900	-7.258%	96.12万	0.00亿	0.000%
2026-06-22	26.447	26.177	26.867	25.027	0.780	3.071%	136.69万	0.00亿	0.000%
2026-06-18	22.827	25.397	25.397	22.617	2.320	10.053%	78.54万	0.00亿	0.000%
2026-06-17	23.847	23.077	24.747	22.877	-1.300	-5.333%	100.71万	0.00亿	0.000%
2026-06-16	23.877	24.377	25.077	23.877	-0.290	-1.176%	108.71万	0.00亿	0.000%
2026-06-15	22.877	24.667	25.377	22.377	1.350	5.790%	180.14万	0.00亿	0.000%
2026-06-12	23.297	23.317	23.317	22.497	2.130	10.053%	102.53万	0.00亿	0.000%
2026-06-11	21.187	21.187	21.187	21.187	1.940	10.079%	26.83万	0.00亿	0.000%
2026-06-10	18.667	19.247	19.437	17.877	0.510	2.722%	44.91万	0.00亿	0.000%
2026-06-09	18.097	18.737	19.147	17.677	0.960	5.400%	36.77万	0.00亿	0.000%
2026-06-08	17.767	17.777	18.267	17.557	-1.140	-6.026%	41.79万	0.00亿	0.000%
2026-06-05	19.367	18.917	19.627	18.757	-0.450	-2.324%	29.89万	0.00亿	0.000%
2026-06-04	19.967	19.367	20.127	19.187	-0.920	-4.535%	30.04万	0.00亿	0.000%
2026-06-03	19.487	20.287	20.937	19.367	0.820	4.212%	45.76万	0.00亿	0.000%
2026-06-02	20.067	19.467	20.267	19.087	-0.470	-2.357%	41.59万	0.00亿	0.000%
2026-06-01	20.397	19.937	20.657	19.787	-0.450	-2.207%	40.87万	0.00亿	0.000%
2026-05-29	20.977	20.387	21.427	20.027	-0.460	-2.207%	79.09万	0.00亿	0.000%
2026-05-28	18.867	20.847	20.847	18.687	1.910	10.086%	62.32万	0.00亿	0.000%
2026-05-27	19.637	18.937	20.007	18.827	-0.690	-3.516%	43.64万	0.00亿	0.000%
2026-05-26	20.687	19.627	20.707	19.177	-1.230	-5.897%	51.43万	0.00亿	0.000%
2026-05-25	21.437	20.857	21.737	20.077	-0.440	-2.066%	50.22万	0.00亿	0.000%
2026-05-22	19.997	21.297	21.777	19.487	1.420	7.144%	50.87万	0.00亿	0.000%
2026-05-21	20.867	19.877	21.357	19.797	-0.690	-3.355%	49.90万	0.00亿	0.000%
2026-05-20	20.207	20.567	20.677	19.577	0.170	0.833%	42.66万	0.00亿	0.000%
2026-05-19	21.437	20.397	21.457	20.077	-1.060	-4.940%	43.34万	0.00亿	0.000%
2026-05-18	20.607	21.457	21.667	19.837	0.390	1.851%	68.17万	0.00亿	0.000%
2026-05-15	21.487	21.067	21.877	20.727	-0.520	-2.409%	43.51万	0.00亿	0.000%
2026-05-14	22.477	21.587	23.077	21.377	-1.320	-5.762%	52.29万	0.00亿	0.000%
2026-05-13	22.327	22.907	23.157	22.047	0.130	0.571%	41.85万	0.00亿	0.000%
2026-05-12	22.837	22.777	23.137	21.927	0.380	1.697%	52.72万	0.00亿	0.000%
2026-05-11	22.007	22.397	23.007	21.407	0.410	1.865%	70.20万	0.00亿	0.000%
2026-05-08	20.957	21.987	22.357	20.587	1.220	5.875%	94.72万	0.00亿	0.000%
2026-05-07	19.577	20.767	20.887	18.737	1.100	5.593%	113.65万	0.00亿	0.000%
2026-05-06	17.867	19.667	19.667	17.517	1.800	10.074%	92.84万	0.00亿	0.000%
2026-04-30	17.477	17.867	18.237	17.277	-0.010	-0.056%	61.77万	0.00亿	0.000%
2026-04-29	16.957	17.877	18.207	16.717	0.680	3.954%	58.92万	0.00亿	0.000%
2026-04-28	16.997	17.197	17.467	16.677	0.090	0.526%	41.10万	0.00亿	0.000%
2026-04-27	17.637	17.107	17.767	16.907	-0.460	-2.619%	47.55万	0.00亿	0.000%
2026-04-24	17.627	17.567	17.997	17.447	0.050	0.285%	42.79万	0.00亿	0.000%
2026-04-23	18.147	17.517	18.357	17.187	-0.610	-3.365%	51.47万	0.00亿	0.000%
2026-04-22	17.737	18.127	18.547	17.577	0.540	3.070%	69.43万	0.00亿	0.000%
2026-04-21	17.477	17.587	17.827	17.057	-0.200	-1.124%	51.67万	0.00亿	0.000%
2026-04-20	17.497	17.787	18.267	17.337	0.520	3.012%	103.65万	0.00亿	0.000%
2026-04-17	16.487	17.267	17.267	16.487	1.580	10.072%	52.87万	0.00亿	0.000%
2026-04-16	15.367	15.687	15.837	15.207	0.380	2.483%	38.00万	0.00亿	0.000%
2026-04-15	15.507	15.307	15.607	15.227	-0.150	-0.970%	29.26万	0.00亿	0.000%
2026-04-14	15.227	15.457	16.027	14.857	0.330	2.182%	56.97万	0.00亿	0.000%
2026-04-13	14.757	15.127	15.427	14.367	0.000	0.000%	49.64万	0.00亿	0.000%
2026-04-10	15.027	14.657	15.197	14.617	0.000	0.000%	35.76万	0.00亿	0.000%
2026-04-09	14.827	15.017	15.447	14.787	0.000	0.000%	26.92万	0.00亿	0.000%
2026-04-08	15.047	14.977	15.167	14.837	0.000	0.000%	34.88万	0.00亿	0.000%
2026-04-07	14.917	14.747	15.067	14.567	0.000	0.000%	23.37万	0.00亿	0.000%
2026-04-03	14.547	14.917	15.277	14.247	0.000	0.000%	37.98万	0.00亿	0.000%
2026-04-02	14.237	14.557	14.727	14.017	0.000	0.000%	26.90万	0.00亿	0.000%
2026-04-01	13.967	14.387	14.497	13.927	0.000	0.000%	38.91万	0.00亿	0.000%