海亮股份(002203)股票信息
| 股票代码 | 002203 |
| 股票名称 | 海亮股份 |
| 最新价/元 | 9.47 |
| 涨跌额/元 | 0.75 |
| 涨跌幅/% | 8.60 |
| 买入/元 | 9.47 |
| 卖出/元 | 9.48 |
| 昨收/元 | 8.72 |
| 今开/元 | 9.02 |
| 最高/元 | 9.54 |
| 最低/元 | 9.00 |
| 成交量/手 | 232461.69 |
| 成交额/万 | 21524.94 |
| 股净值/元 | 16.91 |
| 市净率 | 1.39 |
| 总市值/万 | 1892408.84 |
| 流通值/万 | 1830218.31 |
| 换手率/% | 1.20 |
| 入市日期 | 2008-01-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:08 |
海亮股份(002203)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 9.02 | 9.47 | 0.75 | 8.60 | 232461.69 | 21524.94 | 1.20 |
| 2024-09-27 | 8.58 | 8.72 | 0.22 | 2.59 | 154712.26 | 13444.88 | 0.80 |
| 2024-09-26 | 8.25 | 8.50 | 0.20 | 2.41 | 136234.89 | 11392.11 | 0.70 |
| 2024-09-25 | 8.28 | 8.30 | 0.09 | 1.10 | 151026.59 | 12531.40 | 0.78 |
| 2024-09-24 | 8.15 | 8.21 | 0.11 | 1.36 | 146926.40 | 11993.34 | 0.76 |
| 2024-09-23 | 8.24 | 8.10 | -0.12 | -1.46 | 51773.69 | 4229.03 | 0.27 |
| 2024-09-20 | 8.26 | 8.22 | -0.05 | -0.61 | 51916.69 | 4267.05 | 0.27 |
| 2024-09-19 | 8.11 | 8.27 | 0.17 | 2.10 | 81909.36 | 6700.61 | 0.42 |
| 2024-09-18 | 7.86 | 8.10 | 0.23 | 2.92 | 71500.34 | 5711.89 | 0.37 |
| 2024-09-13 | 8.05 | 7.87 | -0.17 | -2.11 | 37327.37 | 2967.90 | 0.19 |
| 2024-09-12 | 8.01 | 8.04 | 0.04 | 0.50 | 36895.00 | 2981.17 | 0.19 |
| 2024-09-11 | 8.06 | 8.00 | -0.09 | -1.11 | 55758.47 | 4491.03 | 0.29 |
| 2024-09-10 | 7.84 | 8.09 | 0.26 | 3.32 | 79925.00 | 6342.09 | 0.41 |
| 2024-09-09 | 7.91 | 7.83 | -0.13 | -1.63 | 38973.50 | 3061.85 | 0.20 |
| 2024-09-06 | 8.09 | 7.96 | -0.10 | -1.24 | 35783.00 | 2866.35 | 0.19 |
| 2024-09-05 | 7.97 | 8.06 | 0.07 | 0.88 | 30926.03 | 2483.61 | 0.16 |
| 2024-09-04 | 8.03 | 7.99 | -0.07 | -0.87 | 46981.21 | 3760.98 | 0.24 |
| 2024-09-03 | 8.11 | 8.06 | -0.07 | -0.86 | 55560.22 | 4510.22 | 0.29 |
| 2024-09-02 | 8.16 | 8.13 | -0.08 | -0.97 | 79650.83 | 6504.70 | 0.41 |
| 2024-08-30 | 8.19 | 8.21 | 0.03 | 0.37 | 115988.73 | 9586.01 | 0.60 |
| 2024-08-29 | 8.08 | 8.18 | 0.09 | 1.11 | 70744.06 | 5782.00 | 0.37 |
| 2024-08-28 | 8.05 | 8.09 | 0.04 | 0.50 | 45043.06 | 3653.68 | 0.23 |
| 2024-08-27 | 8.05 | 8.05 | -0.03 | -0.37 | 38538.06 | 3118.67 | 0.20 |
| 2024-08-26 | 8.02 | 8.08 | 0.07 | 0.87 | 40035.58 | 3232.47 | 0.21 |
| 2024-08-23 | 7.90 | 8.01 | 0.10 | 1.26 | 47361.74 | 3768.96 | 0.25 |
| 2024-08-22 | 8.01 | 7.91 | -0.15 | -1.86 | 49554.53 | 3941.78 | 0.26 |
| 2024-08-21 | 7.93 | 8.06 | 0.09 | 1.13 | 43703.00 | 3496.95 | 0.23 |
| 2024-08-20 | 8.14 | 7.97 | -0.18 | -2.21 | 87185.02 | 7012.35 | 0.45 |
| 2024-08-19 | 7.98 | 8.15 | 0.12 | 1.49 | 71377.00 | 5804.97 | 0.37 |
| 2024-08-16 | 7.93 | 8.03 | 0.16 | 2.03 | 82203.00 | 6564.68 | 0.43 |
| 2024-08-15 | 7.74 | 7.87 | 0.11 | 1.42 | 52887.76 | 4154.57 | 0.27 |
| 2024-08-14 | 7.80 | 7.76 | -0.05 | -0.64 | 33977.02 | 2644.46 | 0.18 |
| 2024-08-13 | 7.74 | 7.81 | 0.09 | 1.17 | 51975.14 | 4027.77 | 0.27 |
| 2024-08-12 | 7.81 | 7.72 | -0.05 | -0.64 | 48138.00 | 3721.63 | 0.25 |
| 2024-08-09 | 7.86 | 7.77 | -0.05 | -0.64 | 50351.00 | 3943.29 | 0.26 |
| 2024-08-08 | 7.70 | 7.82 | 0.12 | 1.56 | 73795.27 | 5746.59 | 0.38 |
| 2024-08-07 | 7.65 | 7.70 | 0.05 | 0.65 | 46367.18 | 3559.46 | 0.24 |
| 2024-08-06 | 7.63 | 7.65 | 0.03 | 0.39 | 49738.18 | 3801.02 | 0.26 |
| 2024-08-05 | 7.70 | 7.62 | -0.12 | -1.55 | 83280.26 | 6443.06 | 0.43 |
| 2024-08-02 | 7.69 | 7.74 | -0.03 | -0.39 | 59059.98 | 4564.79 | 0.31 |
| 2024-08-01 | 7.78 | 7.77 | 0.00 | 0.00 | 85616.29 | 6653.96 | 0.44 |
| 2024-07-31 | 7.63 | 7.77 | 0.14 | 1.84 | 169026.54 | 12975.77 | 0.87 |
| 2024-07-30 | 7.57 | 7.63 | 0.01 | 0.13 | 99766.25 | 7547.77 | 0.52 |
| 2024-07-29 | 7.75 | 7.62 | -0.12 | -1.55 | 87852.75 | 6716.13 | 0.45 |
| 2024-07-26 | 7.67 | 7.74 | 0.06 | 0.78 | 82020.07 | 6357.14 | 0.42 |
| 2024-07-25 | 7.68 | 7.68 | -0.06 | -0.78 | 99284.35 | 7555.51 | 0.51 |
| 2024-07-24 | 7.60 | 7.74 | 0.14 | 1.84 | 141404.24 | 10913.10 | 0.73 |
| 2024-07-23 | 7.69 | 7.60 | -0.10 | -1.30 | 124727.77 | 9558.59 | 0.65 |
| 2024-07-22 | 7.74 | 7.70 | -0.07 | -0.90 | 172615.79 | 13015.57 | 0.89 |
| 2024-07-19 | 7.79 | 7.77 | -0.08 | -1.02 | 61060.24 | 4738.91 | 0.32 |
| 2024-07-18 | 7.88 | 7.85 | -0.04 | -0.51 | 68021.92 | 5289.17 | 0.35 |
| 2024-07-17 | 8.02 | 7.89 | -0.07 | -0.88 | 53387.88 | 4226.52 | 0.28 |
| 2024-07-16 | 8.16 | 8.13 | -0.03 | -0.37 | 38872.18 | 3160.21 | 0.20 |
| 2024-07-15 | 8.27 | 8.16 | -0.17 | -2.04 | 65821.04 | 5381.10 | 0.34 |
| 2024-07-12 | 8.42 | 8.33 | -0.04 | -0.48 | 63581.00 | 5290.26 | 0.33 |
| 2024-07-11 | 8.18 | 8.37 | 0.29 | 3.59 | 81904.62 | 6824.23 | 0.42 |
| 2024-07-10 | 8.08 | 8.08 | -0.03 | -0.37 | 71772.51 | 5834.52 | 0.37 |
| 2024-07-09 | 7.92 | 8.11 | 0.17 | 2.14 | 103048.10 | 8267.18 | 0.53 |
| 2024-07-08 | 8.21 | 7.94 | -0.24 | -2.93 | 85821.15 | 6884.52 | 0.44 |
| 2024-07-05 | 8.16 | 8.18 | -0.01 | -0.12 | 75401.77 | 6133.52 | 0.39 |
| 2024-07-04 | 8.34 | 8.19 | -0.10 | -1.21 | 77454.17 | 6422.15 | 0.40 |
| 2024-07-03 | 8.35 | 8.29 | -0.06 | -0.72 | 69420.50 | 5743.10 | 0.36 |
| 2024-07-02 | 8.23 | 8.35 | 0.09 | 1.09 | 98389.49 | 8172.14 | 0.51 |
| 2024-07-01 | 7.94 | 8.26 | 0.28 | 3.51 | 124962.12 | 10168.90 | 0.65 |
| 2024-06-28 | 7.85 | 7.98 | 0.09 | 1.14 | 89275.09 | 7123.97 | 0.46 |
| 2024-06-27 | 8.00 | 7.89 | -0.13 | -1.62 | 66646.00 | 5262.67 | 0.34 |
| 2024-06-26 | 7.77 | 8.02 | 0.19 | 2.43 | 106647.50 | 8452.60 | 0.55 |
| 2024-06-25 | 7.80 | 7.83 | 0.00 | 0.00 | 89339.47 | 6964.34 | 0.46 |
| 2024-06-24 | 7.96 | 7.83 | -0.24 | -2.97 | 143188.69 | 11186.60 | 0.74 |
| 2024-06-21 | 8.01 | 8.07 | 0.01 | 0.12 | 88447.08 | 7119.96 | 0.46 |
| 2024-06-20 | 8.23 | 8.06 | -0.22 | -2.66 | 112455.79 | 9182.09 | 0.58 |
| 2024-06-19 | 8.20 | 8.28 | 0.16 | 1.97 | 143295.50 | 11790.05 | 0.74 |
| 2024-06-18 | 8.10 | 8.12 | 0.02 | 0.25 | 97084.22 | 7865.37 | 0.50 |
| 2024-06-17 | 8.05 | 8.10 | 0.02 | 0.25 | 109033.00 | 8821.44 | 0.56 |
| 2024-06-14 | 8.03 | 8.08 | -0.01 | -0.12 | 99304.73 | 7969.81 | 0.51 |
| 2024-06-13 | 8.39 | 8.09 | -0.06 | -0.74 | 155693.62 | 12625.86 | 0.80 |
| 2024-06-12 | 8.08 | 8.15 | 0.09 | 1.12 | 77836.00 | 6312.40 | 0.40 |
| 2024-06-11 | 8.05 | 8.06 | -0.11 | -1.35 | 103206.42 | 8261.20 | 0.53 |
| 2024-06-07 | 8.20 | 8.17 | -0.03 | -0.37 | 93979.88 | 7643.59 | 0.49 |
| 2024-06-06 | 8.35 | 8.20 | -0.13 | -1.56 | 110111.09 | 8987.93 | 0.57 |
| 2024-06-05 | 8.37 | 8.33 | -0.07 | -0.83 | 71064.44 | 5932.12 | 0.37 |
| 2024-06-04 | 8.29 | 8.40 | 0.09 | 1.08 | 87941.52 | 7303.59 | 0.45 |
| 2024-06-03 | 8.57 | 8.31 | -0.28 | -3.26 | 129552.00 | 10806.05 | 0.67 |
| 2024-05-31 | 8.64 | 8.59 | -0.08 | -0.92 | 59497.73 | 5133.68 | 0.31 |
| 2024-05-30 | 8.78 | 8.67 | -0.09 | -1.03 | 92295.00 | 8067.72 | 0.48 |
| 2024-05-29 | 8.54 | 8.76 | 0.21 | 2.46 | 132147.34 | 11566.15 | 0.68 |
| 2024-05-28 | 8.59 | 8.55 | -0.03 | -0.35 | 90285.42 | 7783.43 | 0.47 |
| 2024-05-27 | 8.50 | 8.58 | 0.01 | 0.12 | 70793.38 | 6043.58 | 0.37 |
| 2024-05-24 | 8.59 | 8.57 | -0.01 | -0.12 | 95944.88 | 8249.86 | 0.50 |
| 2024-05-23 | 8.96 | 8.58 | -0.48 | -5.30 | 158160.97 | 13770.17 | 0.82 |
| 2024-05-22 | 9.20 | 9.06 | -0.17 | -1.84 | 84442.69 | 7697.81 | 0.44 |
| 2024-05-21 | 9.40 | 9.23 | -0.16 | -1.70 | 135257.42 | 12559.94 | 0.70 |
| 2024-05-20 | 9.15 | 9.39 | 0.37 | 4.10 | 220852.24 | 20563.86 | 1.14 |
| 2024-05-17 | 8.79 | 9.02 | 0.22 | 2.50 | 117477.94 | 10454.50 | 0.61 |
| 2024-05-16 | 8.90 | 8.80 | -0.04 | -0.45 | 86614.00 | 7674.78 | 0.45 |
| 2024-05-15 | 9.01 | 8.84 | -0.16 | -1.78 | 72680.00 | 6478.57 | 0.38 |
| 2024-05-14 | 9.07 | 9.00 | -0.03 | -0.33 | 96106.59 | 8710.51 | 0.50 |
| 2024-05-13 | 9.06 | 9.03 | -0.07 | -0.77 | 82184.75 | 7419.43 | 0.42 |
| 2024-05-10 | 9.21 | 9.10 | -0.07 | -0.76 | 106568.72 | 9700.71 | 0.55 |
| 2024-05-09 | 8.99 | 9.17 | 0.16 | 1.78 | 121343.27 | 11122.29 | 0.63 |
日K线
周K线
月K线
