弘亚数控（002833）历史行情

以下为弘亚数控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
2026-10-09	19.350	19.370	19.500	18.960	-0.080	-0.411%	578.46万	1.11亿	1.974%
2026-10-08	19.260	19.450	19.980	19.170	0.120	0.621%	8.00万	0.00亿	0.000%
2026-10-07	18.840	19.330	19.580	18.840	0.550	2.929%	1,001.93万	1.94亿	3.419%
2026-10-06	18.840	19.330	19.580	18.840	0.550	2.929%	1,001.93万	1.94亿	3.419%
2026-10-05	18.840	19.330	19.580	18.840	0.550	2.929%	1,001.93万	1.94亿	3.419%
2026-10-02	18.840	19.330	19.580	18.840	0.550	2.929%	1,001.93万	1.94亿	3.419%
2026-10-01	18.840	19.330	19.580	18.840	0.550	2.929%	1,001.93万	1.94亿	3.419%
2026-09-30	18.840	19.330	19.580	18.840	0.550	2.929%	10.02万	0.00亿	0.000%
2026-09-29	18.350	18.780	18.930	18.270	0.310	1.678%	4.98万	0.00亿	0.000%
2026-09-28	18.280	18.470	18.750	18.220	0.150	0.819%	3.77万	0.00亿	0.000%
2026-09-27	18.600	18.320	18.750	18.290	-0.360	-1.927%	284.23万	0.53亿	0.970%
2026-09-24	18.600	18.320	18.750	18.290	-0.360	-1.927%	2.84万	0.00亿	0.000%
2026-09-23	18.440	18.680	18.750	18.360	0.250	1.356%	2.69万	0.00亿	0.000%
2026-09-22	18.470	18.430	18.580	18.300	-0.040	-0.217%	1.74万	0.00亿	0.000%
2026-09-21	18.320	18.470	18.490	18.260	0.150	0.819%	2.39万	0.00亿	0.000%
2026-09-18	17.950	18.320	18.560	17.950	0.500	2.806%	4.06万	0.00亿	0.000%
2026-09-17	17.660	17.820	17.900	17.560	0.160	0.906%	2.23万	0.00亿	0.000%
2026-09-16	17.720	17.660	17.770	17.390	-0.020	-0.113%	2.32万	0.00亿	0.000%
2026-09-15	17.860	17.680	17.990	17.650	-0.170	-0.952%	1.81万	0.00亿	0.000%
2026-09-14	17.720	17.850	17.980	17.600	0.100	0.563%	2.09万	0.00亿	0.000%
2026-09-11	18.070	17.750	18.150	17.260	-0.410	-2.258%	5.38万	0.00亿	0.000%
2026-09-10	18.470	18.160	18.620	18.160	-0.490	-2.627%	2.01万	0.00亿	0.000%
2026-09-09	18.600	18.650	18.690	18.380	0.040	0.215%	3.06万	0.00亿	0.000%
2026-09-08	18.780	18.610	18.850	18.470	-0.240	-1.273%	4.05万	0.00亿	0.000%
2026-09-07	18.510	18.850	18.900	18.420	0.400	2.168%	5.65万	0.00亿	0.000%
2026-09-04	18.390	18.450	18.780	18.280	0.170	0.930%	4.51万	0.00亿	0.000%
2026-09-03	18.500	18.280	18.570	18.210	0.050	0.274%	2.66万	0.00亿	0.000%
2026-09-02	18.610	18.230	18.610	18.140	-0.500	-2.670%	4.42万	0.00亿	0.000%
2026-09-01	18.520	18.730	18.880	18.430	0.200	1.079%	6.18万	0.00亿	0.000%
2026-08-31	18.490	18.530	18.960	18.370	0.050	0.271%	7.02万	0.00亿	0.000%
2026-08-28	18.270	18.480	18.610	18.110	0.230	1.260%	6.34万	0.00亿	0.000%
2026-08-27	17.700	18.250	18.740	17.110	0.500	2.817%	12.53万	0.00亿	0.000%
2026-08-26	17.820	17.750	17.870	17.500	0.050	0.282%	2.94万	0.00亿	0.000%
2026-08-25	17.380	17.700	17.780	17.220	0.310	1.783%	2.93万	0.00亿	0.000%
2026-08-24	17.940	17.390	17.940	17.300	-0.510	-2.849%	4.41万	0.00亿	0.000%
2026-08-21	18.000	17.900	18.000	17.650	-0.200	-1.105%	2.26万	0.00亿	0.000%
2026-08-20	17.770	18.100	18.160	17.680	0.430	2.434%	3.33万	0.00亿	0.000%
2026-08-19	18.200	17.670	18.270	17.540	-0.640	-3.495%	3.81万	0.00亿	0.000%
2026-08-18	18.230	18.310	18.380	17.910	0.120	0.660%	3.56万	0.00亿	0.000%
2026-08-17	17.880	18.190	18.200	17.740	0.200	1.112%	2.56万	0.00亿	0.000%
2026-08-14	17.680	17.990	18.070	17.610	0.210	1.181%	2.97万	0.00亿	0.000%
2026-08-13	18.150	17.780	18.240	17.700	-0.380	-2.093%	3.51万	0.00亿	0.000%
2026-08-12	18.160	18.160	18.240	18.000	0.050	0.276%	2.90万	0.00亿	0.000%
2026-08-11	18.450	18.110	18.450	18.020	-0.390	-2.108%	4.17万	0.00亿	0.000%
2026-08-10	17.900	18.500	18.640	17.760	0.700	3.933%	8.87万	0.00亿	0.000%
2026-08-07	17.720	17.800	17.910	17.630	0.000	0.000%	3.77万	0.00亿	0.000%
2026-08-06	17.730	17.800	17.910	17.570	0.070	0.395%	4.11万	0.00亿	0.000%
2026-08-05	17.580	17.730	17.950	17.500	0.160	0.911%	5.73万	0.00亿	0.000%
2026-08-04	17.630	17.570	17.710	17.350	-0.060	-0.340%	5.02万	0.00亿	0.000%
2026-08-03	17.340	17.630	17.700	17.120	0.160	0.916%	5.17万	0.00亿	0.000%
2026-07-31	17.660	17.470	17.700	17.200	0.070	0.402%	6.81万	0.00亿	0.000%
2026-07-30	17.700	17.400	17.720	17.110	-0.440	-2.466%	13.03万	0.00亿	0.000%
2026-07-29	16.150	17.840	17.840	16.110	1.650	10.191%	12.95万	0.00亿	0.000%
2026-07-28	15.920	16.190	16.280	15.900	0.170	1.061%	4.47万	0.00亿	0.000%
2026-07-27	15.800	16.020	16.250	15.800	0.170	1.073%	3.38万	0.00亿	0.000%
2026-07-24	16.180	15.850	16.180	15.780	-0.320	-1.979%	3.68万	0.00亿	0.000%
2026-07-23	15.300	16.170	16.280	15.290	0.870	5.686%	6.58万	0.00亿	0.000%
2026-07-22	15.750	15.300	15.750	15.280	-0.450	-2.857%	5.14万	0.00亿	0.000%
2026-07-21	15.780	15.750	15.980	15.200	0.080	0.511%	7.67万	0.00亿	0.000%
2026-07-20	16.070	15.670	16.090	15.620	-0.120	-0.760%	7.14万	0.00亿	0.000%
2026-07-17	16.230	15.790	16.590	15.770	-0.400	-2.471%	5.67万	0.00亿	0.000%
2026-07-16	16.360	16.190	16.630	16.140	-0.170	-1.039%	4.63万	0.00亿	0.000%
2026-07-15	15.960	16.360	16.420	15.760	0.380	2.378%	5.13万	0.00亿	0.000%
2026-07-14	15.680	15.980	16.050	15.510	0.300	1.913%	4.97万	0.00亿	0.000%
2026-07-13	16.450	15.680	16.470	15.570	-0.820	-4.970%	9.31万	0.00亿	0.000%
2026-07-10	16.710	16.500	17.210	16.320	-0.290	-1.727%	11.33万	0.00亿	0.000%
2026-07-09	16.820	16.790	16.930	16.230	-0.150	-0.885%	10.97万	0.00亿	0.000%
2026-07-08	17.810	16.940	18.000	16.810	-0.840	-4.724%	10.79万	0.00亿	0.000%
2026-07-07	18.220	17.780	18.480	17.540	-0.620	-3.370%	10.69万	0.00亿	0.000%
2026-07-06	18.610	18.400	18.870	18.180	-0.320	-1.709%	12.89万	0.00亿	0.000%
2026-07-03	18.570	18.720	18.910	18.430	0.470	2.575%	16.21万	0.00亿	0.000%
2026-07-02	18.780	18.250	19.150	18.120	-0.480	-2.563%	14.55万	0.00亿	0.000%
2026-07-01	18.870	18.730	19.190	18.580	-0.260	-1.369%	17.09万	0.00亿	0.000%
2026-06-30	17.330	18.990	18.990	17.280	1.750	10.151%	11.76万	0.00亿	0.000%
2026-06-29	17.610	17.240	17.690	16.810	-0.450	-2.544%	8.84万	0.00亿	0.000%
2026-06-26	16.910	17.690	18.240	16.600	0.610	3.571%	15.57万	0.00亿	0.000%
2026-06-25	18.390	17.080	18.580	17.070	-1.290	-7.022%	15.11万	0.00亿	0.000%
2026-06-24	17.760	18.370	18.980	17.590	0.730	4.138%	15.36万	0.00亿	0.000%
2026-06-23	17.250	17.640	17.900	17.220	0.260	1.496%	6.19万	0.00亿	0.000%
2026-06-22	17.520	17.380	17.680	16.720	-0.150	-0.856%	6.00万	0.00亿	0.000%
2026-06-18	17.160	17.530	17.700	17.160	0.240	1.388%	5.47万	0.00亿	0.000%
2026-06-17	17.400	17.290	17.500	17.120	-0.140	-0.803%	4.08万	0.00亿	0.000%
2026-06-16	17.320	17.430	17.550	17.070	0.110	0.635%	4.99万	0.00亿	0.000%
2026-06-15	17.270	17.320	17.450	17.100	0.250	1.465%	5.47万	0.00亿	0.000%
2026-06-12	17.420	17.070	17.420	17.020	-0.060	-0.350%	6.11万	0.00亿	0.000%
2026-06-11	17.320	17.130	17.420	16.920	-0.320	-1.834%	4.02万	0.00亿	0.000%
2026-06-10	17.380	17.450	17.550	17.210	-0.230	-1.301%	4.55万	0.00亿	0.000%
2026-06-09	17.650	17.680	17.840	17.440	0.050	0.284%	4.74万	0.00亿	0.000%
2026-06-08	18.110	17.630	18.150	17.300	-0.580	-3.185%	7.94万	0.00亿	0.000%
2026-06-05	17.760	18.210	18.580	17.670	0.230	1.279%	7.98万	0.00亿	0.000%
2026-06-04	17.670	17.980	18.070	17.550	0.230	1.296%	6.78万	0.00亿	0.000%
2026-06-03	17.700	17.750	17.900	17.510	-0.060	-0.337%	7.26万	0.00亿	0.000%
2026-06-02	18.410	17.810	18.460	17.350	-0.600	-3.259%	12.52万	0.00亿	0.000%
2026-06-01	18.770	18.410	18.770	18.260	-0.360	-1.918%	8.26万	0.00亿	0.000%
2026-05-29	18.710	18.770	19.630	18.590	0.110	0.589%	9.52万	0.00亿	0.000%
2026-05-28	18.460	18.660	18.870	18.300	0.200	1.083%	5.88万	0.00亿	0.000%
2026-05-27	18.600	18.460	18.790	18.100	-0.140	-0.753%	8.17万	0.00亿	0.000%
2026-05-26	18.830	18.600	19.050	18.430	-0.250	-1.326%	7.07万	0.00亿	0.000%
2026-05-25	19.300	18.850	19.420	18.650	-0.370	-1.925%	5.97万	0.00亿	0.000%
2026-05-22	19.200	19.220	19.450	19.050	0.020	0.104%	8.16万	0.00亿	0.000%
2026-05-21	19.850	19.200	20.100	19.100	-0.560	-2.834%	9.63万	0.00亿	0.000%
2026-05-20	20.230	19.760	20.410	19.570	-0.500	-2.468%	9.95万	0.00亿	0.000%
2026-05-19	20.400	20.260	20.640	19.940	-0.140	-0.686%	8.13万	0.00亿	0.000%
2026-05-18	20.620	20.400	21.020	20.100	-0.310	-1.497%	10.11万	0.00亿	0.000%
2026-05-15	21.290	20.710	21.510	20.600	-0.700	-3.270%	8.60万	0.00亿	0.000%
2026-05-14	20.870	21.410	21.620	20.670	0.540	2.587%	10.51万	0.00亿	0.000%
2026-05-13	20.460	20.870	20.910	20.190	0.350	1.706%	7.22万	0.00亿	0.000%
2026-05-12	21.000	20.520	21.090	20.210	-0.650	-3.070%	9.72万	0.00亿	0.000%
2026-05-11	20.300	21.170	21.270	20.300	0.880	4.337%	11.54万	0.00亿	0.000%
2026-05-08	20.230	20.290	20.440	19.980	-0.010	-0.049%	6.12万	0.00亿	0.000%
2026-05-07	19.830	20.300	20.340	19.770	0.350	1.754%	8.11万	0.00亿	0.000%
2026-05-06	19.520	19.950	20.340	19.410	0.440	2.255%	10.54万	0.00亿	0.000%
2026-04-30	19.480	19.510	19.760	19.390	-0.050	-0.256%	8.27万	0.00亿	0.000%
2026-04-29	19.270	19.560	19.790	19.110	0.210	1.085%	10.99万	0.00亿	0.000%
2026-04-28	18.370	19.350	19.660	18.350	0.910	4.935%	17.17万	0.00亿	0.000%
2026-04-27	17.730	18.440	18.720	17.680	0.510	2.844%	10.93万	0.00亿	0.000%
2026-04-24	17.150	17.930	18.400	17.070	0.820	4.793%	11.79万	0.00亿	0.000%
2026-04-23	17.200	17.110	17.430	17.010	-0.100	-0.581%	2.77万	0.00亿	0.000%
2026-04-22	17.500	17.210	17.500	16.920	-0.300	-1.713%	5.24万	0.00亿	0.000%
2026-04-21	17.110	17.510	17.730	17.010	0.380	2.218%	6.19万	0.00亿	0.000%
2026-04-20	17.570	17.130	17.680	17.050	-0.410	-2.338%	4.88万	0.00亿	0.000%
2026-04-17	17.370	17.540	17.720	17.150	0.140	0.805%	4.46万	0.00亿	0.000%
2026-04-16	16.920	17.400	17.550	16.890	0.480	2.837%	4.20万	0.00亿	0.000%
2026-04-15	16.930	16.920	17.230	16.870	-0.090	-0.529%	2.81万	0.00亿	0.000%
2026-04-14	17.300	17.010	17.360	16.770	-0.150	-0.874%	3.93万	0.00亿	0.000%
2026-04-13	17.580	17.160	17.580	17.110	0.000	0.000%	4.30万	0.00亿	0.000%
2026-04-10	16.910	17.590	17.980	16.890	0.000	0.000%	7.45万	0.00亿	0.000%
2026-04-09	17.070	16.810	17.130	16.710	0.000	0.000%	2.65万	0.00亿	0.000%
2026-04-08	17.050	17.210	17.270	16.900	0.000	0.000%	3.85万	0.00亿	0.000%
2026-04-07	16.590	16.700	16.780	16.390	0.000	0.000%	2.42万	0.00亿	0.000%
2026-04-03	16.850	16.480	17.090	16.400	0.000	0.000%	2.45万	0.00亿	0.000%
2026-04-02	17.130	16.980	17.240	16.760	0.000	0.000%	2.77万	0.00亿	0.000%
2026-04-01	17.400	17.190	17.430	17.100	0.000	0.000%	2.73万	0.00亿	0.000%