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 | 10.73 |
| 涨跌额/元 | -0.06 |
| 涨跌幅/% | -0.56 |
| 买入/元 | 10.72 |
| 卖出/元 | 10.73 |
| 昨收/元 | 10.79 |
| 今开/元 | 10.81 |
| 最高/元 | 10.89 |
| 最低/元 | 10.68 |
| 成交量/手 | 94927.15 |
| 成交额/万 | 10209.65 |
| 股净值/元 | 30.66 |
| 市净率 | 1.58 |
| 总市值/万 | 2147212.42 |
| 流通值/万 | 2071963.25 |
| 换手率/% | 0.49 |
| 入市日期 | 2008-01-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:09 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 10.81 | 10.73 | -0.06 | -0.56 | 94927.15 | 10209.65 | 0.49 |
| 2025-07-24 | 10.84 | 10.79 | -0.07 | -0.65 | 91771.50 | 9921.54 | 0.48 |
| 2025-07-23 | 10.80 | 10.86 | 0.02 | 0.19 | 97410.04 | 10621.85 | 0.50 |
| 2025-07-22 | 10.86 | 10.84 | -0.03 | -0.28 | 72141.12 | 7788.30 | 0.37 |
| 2025-07-21 | 10.72 | 10.87 | 0.15 | 1.40 | 99943.23 | 10814.18 | 0.52 |
| 2025-07-18 | 10.51 | 10.72 | 0.23 | 2.19 | 109601.24 | 11701.38 | 0.57 |
| 2025-07-17 | 10.43 | 10.49 | 0.07 | 0.67 | 65695.46 | 6878.54 | 0.34 |
| 2025-07-16 | 10.44 | 10.42 | -0.06 | -0.57 | 72505.38 | 7572.89 | 0.38 |
| 2025-07-15 | 10.53 | 10.48 | -0.08 | -0.76 | 55456.00 | 5830.74 | 0.29 |
| 2025-07-14 | 10.64 | 10.56 | 0.13 | 1.25 | 111907.76 | 11817.20 | 0.58 |
| 2025-07-11 | 10.40 | 10.43 | 0.03 | 0.29 | 116896.20 | 12242.05 | 0.61 |
| 2025-07-10 | 10.35 | 10.40 | 0.01 | 0.10 | 54103.56 | 5600.18 | 0.28 |
| 2025-07-09 | 10.60 | 10.39 | 0.00 | 0.00 | 57131.97 | 5941.53 | 0.30 |
| 2025-07-08 | 10.32 | 10.39 | 0.07 | 0.68 | 58050.62 | 6022.81 | 0.30 |
| 2025-07-07 | 10.43 | 10.32 | -0.14 | -1.34 | 68651.48 | 7107.90 | 0.36 |
| 2025-07-04 | 10.50 | 10.46 | 0.02 | 0.19 | 97221.40 | 10129.88 | 0.50 |
| 2025-07-03 | 10.72 | 10.61 | -0.08 | -0.75 | 66985.45 | 7111.09 | 0.35 |
| 2025-07-02 | 10.36 | 10.69 | 0.33 | 3.19 | 184725.37 | 19660.97 | 0.96 |
| 2025-07-01 | 10.31 | 10.36 | 0.04 | 0.39 | 58803.25 | 6046.74 | 0.30 |
| 2025-06-30 | 10.33 | 10.32 | 0.08 | 0.78 | 82527.47 | 8504.96 | 0.43 |
| 2025-06-27 | 10.26 | 10.24 | 0.04 | 0.39 | 62124.89 | 6369.34 | 0.32 |
| 2025-06-26 | 10.34 | 10.20 | -0.07 | -0.68 | 95516.92 | 9858.81 | 0.50 |
| 2025-06-25 | 10.04 | 10.27 | 0.19 | 1.89 | 107309.50 | 10988.75 | 0.56 |
| 2025-06-24 | 9.86 | 10.08 | 0.23 | 2.34 | 99982.97 | 10020.37 | 0.52 |
| 2025-06-23 | 10.07 | 9.85 | -0.27 | -2.67 | 123347.80 | 12216.58 | 0.64 |
| 2025-06-20 | 9.98 | 10.12 | 0.15 | 1.51 | 86533.90 | 8698.15 | 0.45 |
| 2025-06-19 | 9.94 | 9.97 | -0.03 | -0.30 | 61641.48 | 6150.61 | 0.32 |
| 2025-06-18 | 10.03 | 10.00 | -0.04 | -0.40 | 84316.00 | 8408.61 | 0.44 |
| 2025-06-17 | 9.96 | 10.04 | 0.05 | 0.50 | 49969.04 | 4995.04 | 0.26 |
| 2025-06-16 | 10.02 | 9.99 | -0.06 | -0.60 | 58066.84 | 5799.18 | 0.30 |
| 2025-06-13 | 10.00 | 10.05 | 0.03 | 0.30 | 78267.07 | 7830.08 | 0.41 |
| 2025-06-12 | 10.01 | 10.02 | 0.02 | 0.20 | 49660.55 | 4968.23 | 0.26 |
| 2025-06-11 | 9.93 | 10.00 | 0.04 | 0.40 | 54282.46 | 5432.58 | 0.28 |
| 2025-06-10 | 10.07 | 9.96 | -0.11 | -1.09 | 51074.85 | 5110.53 | 0.26 |
| 2025-06-09 | 10.01 | 10.07 | 0.06 | 0.60 | 52776.21 | 5279.85 | 0.27 |
| 2025-06-06 | 10.03 | 10.01 | 0.01 | 0.10 | 41484.93 | 4167.59 | 0.22 |
| 2025-06-05 | 10.07 | 10.00 | -0.01 | -0.10 | 37519.38 | 3748.23 | 0.19 |
| 2025-06-04 | 10.05 | 10.01 | -0.03 | -0.30 | 30735.36 | 3093.68 | 0.16 |
| 2025-06-03 | 10.01 | 10.04 | 0.01 | 0.10 | 36477.91 | 3656.95 | 0.19 |
| 2025-05-30 | 10.08 | 10.03 | -0.05 | -0.50 | 46976.55 | 4699.47 | 0.24 |
| 2025-05-29 | 10.12 | 10.08 | -0.07 | -0.69 | 55211.98 | 5591.98 | 0.29 |
| 2025-05-28 | 9.97 | 10.15 | 0.09 | 0.90 | 51452.35 | 5201.98 | 0.27 |
| 2025-05-27 | 10.23 | 10.06 | -0.09 | -0.89 | 50421.52 | 5068.37 | 0.26 |
| 2025-05-26 | 10.19 | 10.15 | 0.00 | 0.00 | 56860.00 | 5797.47 | 0.29 |
| 2025-05-23 | 10.17 | 10.15 | -0.04 | -0.39 | 51533.57 | 5259.72 | 0.27 |
| 2025-05-22 | 10.06 | 10.19 | 0.09 | 0.89 | 65964.00 | 6704.18 | 0.34 |
| 2025-05-21 | 10.18 | 10.10 | -0.06 | -0.59 | 40798.41 | 4118.54 | 0.21 |
| 2025-05-20 | 10.19 | 10.16 | 0.00 | 0.00 | 46318.44 | 4707.80 | 0.24 |
| 2025-05-19 | 10.12 | 10.16 | 0.02 | 0.20 | 65907.21 | 6685.23 | 0.34 |
| 2025-05-16 | 10.06 | 10.14 | 0.08 | 0.80 | 62576.97 | 6351.61 | 0.32 |
| 2025-05-15 | 10.15 | 10.06 | -0.06 | -0.59 | 47270.70 | 4781.47 | 0.25 |
| 2025-05-14 | 10.09 | 10.12 | 0.07 | 0.70 | 50029.37 | 5059.24 | 0.26 |
| 2025-05-13 | 10.17 | 10.05 | -0.05 | -0.50 | 58331.52 | 5864.13 | 0.30 |
| 2025-05-12 | 10.13 | 10.10 | -0.05 | -0.49 | 67680.83 | 6856.25 | 0.35 |
| 2025-05-09 | 9.92 | 10.15 | 0.24 | 2.42 | 101822.73 | 10287.90 | 0.53 |
| 2025-05-08 | 10.00 | 9.91 | -0.08 | -0.80 | 94179.38 | 9416.53 | 0.49 |
| 2025-05-07 | 9.70 | 9.99 | 0.38 | 3.95 | 171143.21 | 16858.03 | 0.89 |
| 2025-05-06 | 9.60 | 9.61 | 0.05 | 0.52 | 114606.13 | 10971.06 | 0.59 |
| 2025-04-30 | 9.50 | 9.56 | 0.05 | 0.53 | 77307.72 | 7339.35 | 0.40 |
| 2025-04-29 | 9.36 | 9.51 | 0.10 | 1.06 | 89842.32 | 8470.72 | 0.47 |
| 2025-04-28 | 9.04 | 9.41 | 0.35 | 3.86 | 136864.26 | 12697.92 | 0.71 |
| 2025-04-25 | 8.89 | 9.06 | 0.16 | 1.80 | 70791.85 | 6391.48 | 0.37 |
| 2025-04-24 | 8.92 | 8.90 | -0.02 | -0.22 | 37786.90 | 3365.14 | 0.20 |
| 2025-04-23 | 8.82 | 8.92 | 0.11 | 1.25 | 64646.64 | 5766.53 | 0.34 |
| 2025-04-22 | 8.77 | 8.81 | 0.01 | 0.11 | 42627.52 | 3743.10 | 0.22 |
| 2025-04-21 | 8.78 | 8.80 | 0.02 | 0.23 | 73400.40 | 6487.33 | 0.38 |
| 2025-04-18 | 8.68 | 8.78 | 0.08 | 0.92 | 45057.02 | 3939.12 | 0.23 |
| 2025-04-17 | 8.68 | 8.70 | 0.00 | 0.00 | 50209.56 | 4382.23 | 0.26 |
| 2025-04-16 | 8.70 | 8.70 | 0.00 | 0.00 | 57914.01 | 4995.65 | 0.30 |
| 2025-04-15 | 8.66 | 8.70 | 0.06 | 0.69 | 67367.20 | 5817.44 | 0.35 |
| 2025-04-14 | 8.75 | 8.64 | -0.05 | -0.58 | 81979.00 | 7127.90 | 0.43 |
| 2025-04-11 | 8.79 | 8.69 | -0.17 | -1.92 | 67582.00 | 5913.96 | 0.35 |
| 2025-04-10 | 8.87 | 8.86 | 0.18 | 2.07 | 70291.00 | 6223.92 | 0.36 |
| 2025-04-09 | 8.71 | 8.68 | -0.10 | -1.14 | 88955.45 | 7672.34 | 0.46 |
| 2025-04-08 | 8.49 | 8.78 | 0.33 | 3.91 | 172004.68 | 14973.61 | 0.89 |
| 2025-04-07 | 8.90 | 8.45 | -0.92 | -9.82 | 105178.71 | 8995.81 | 0.55 |
| 2025-04-03 | 9.36 | 9.37 | -0.03 | -0.32 | 42100.14 | 3943.40 | 0.22 |
| 2025-04-02 | 9.38 | 9.40 | 0.00 | 0.00 | 31486.00 | 2964.63 | 0.16 |
| 2025-04-01 | 9.37 | 9.40 | 0.03 | 0.32 | 50723.37 | 4766.17 | 0.26 |
| 2025-03-31 | 9.45 | 9.37 | -0.10 | -1.06 | 60255.61 | 5662.53 | 0.31 |
| 2025-03-28 | 9.61 | 9.47 | -0.12 | -1.25 | 71320.60 | 6785.11 | 0.37 |
| 2025-03-27 | 9.65 | 9.59 | -0.10 | -1.03 | 75201.05 | 7221.73 | 0.39 |
| 2025-03-26 | 9.75 | 9.69 | -0.03 | -0.31 | 110791.89 | 10843.11 | 0.57 |
| 2025-03-25 | 9.62 | 9.72 | 0.14 | 1.46 | 155052.87 | 15008.80 | 0.80 |
| 2025-03-24 | 9.49 | 9.58 | 0.07 | 0.74 | 85714.54 | 8222.31 | 0.44 |
| 2025-03-21 | 9.58 | 9.51 | -0.11 | -1.14 | 83596.94 | 7982.70 | 0.43 |
| 2025-03-20 | 9.65 | 9.62 | -0.06 | -0.62 | 100485.25 | 9701.38 | 0.52 |
| 2025-03-19 | 9.65 | 9.68 | 0.04 | 0.42 | 138028.28 | 13245.93 | 0.72 |
| 2025-03-18 | 9.57 | 9.64 | 0.08 | 0.84 | 101533.62 | 9802.62 | 0.53 |
| 2025-03-17 | 9.64 | 9.56 | -0.08 | -0.83 | 80188.00 | 7678.74 | 0.42 |
| 2025-03-14 | 9.66 | 9.64 | 0.02 | 0.21 | 106235.00 | 10225.72 | 0.55 |
| 2025-03-13 | 9.59 | 9.62 | 0.04 | 0.42 | 69798.58 | 6685.31 | 0.36 |
| 2025-03-12 | 9.77 | 9.58 | -0.15 | -1.54 | 141145.26 | 13564.48 | 0.73 |
| 2025-03-11 | 9.76 | 9.73 | -0.12 | -1.22 | 75450.09 | 7324.17 | 0.39 |
| 2025-03-10 | 10.07 | 9.85 | -0.15 | -1.50 | 120319.98 | 11870.62 | 0.62 |
| 2025-03-07 | 9.68 | 10.00 | 0.30 | 3.09 | 167084.50 | 16616.69 | 0.87 |
| 2025-03-06 | 9.56 | 9.70 | 0.16 | 1.68 | 126229.00 | 12118.66 | 0.65 |
| 2025-03-05 | 9.59 | 9.54 | -0.08 | -0.83 | 69727.14 | 6657.62 | 0.36 |
| 2025-03-04 | 9.63 | 9.62 | 0.01 | 0.10 | 93296.65 | 8979.95 | 0.48 |
| 2025-03-03 | 9.43 | 9.61 | 0.18 | 1.91 | 139718.48 | 13458.07 | 0.72 |
日K线
周K线
月K线
