弘亚数控(002833)股票信息
| 股票代码 | 002833 |
| 股票名称 | 弘亚数控 |
| 最新价/元 | 18.39 |
| 涨跌额/元 | 1.59 |
| 涨跌幅/% | 9.46 |
| 买入/元 | 18.39 |
| 卖出/元 | 18.40 |
| 昨收/元 | 16.80 |
| 今开/元 | 17.60 |
| 最高/元 | 18.48 |
| 最低/元 | 16.99 |
| 成交量/手 | 122446.13 |
| 成交额/万 | 21841.32 |
| 股净值/元 | 13.23 |
| 市净率 | 2.99 |
| 总市值/万 | 780159.42 |
| 流通值/万 | 454732.75 |
| 换手率/% | 4.95 |
| 入市日期 | 2016-12-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
弘亚数控(002833)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 | 17.60 | 18.39 | 1.59 | 9.46 | 122446.13 | 21841.32 | 4.95 |
| 2024-09-27 | 16.50 | 16.80 | 0.64 | 3.96 | 76966.86 | 12782.92 | 3.11 |
| 2024-09-26 | 15.22 | 16.16 | 0.94 | 6.18 | 62712.59 | 9840.04 | 2.54 |
| 2024-09-25 | 14.96 | 15.22 | 0.38 | 2.56 | 71856.19 | 11023.34 | 2.91 |
| 2024-09-24 | 14.30 | 14.84 | 0.64 | 4.51 | 57473.21 | 8415.70 | 2.32 |
| 2024-09-23 | 14.22 | 14.20 | -0.02 | -0.14 | 16071.76 | 2285.90 | 0.65 |
| 2024-09-20 | 14.50 | 14.22 | -0.30 | -2.07 | 23477.18 | 3352.41 | 0.95 |
| 2024-09-19 | 14.41 | 14.52 | 0.20 | 1.40 | 27159.45 | 3934.31 | 1.10 |
| 2024-09-18 | 14.36 | 14.32 | -0.04 | -0.28 | 21898.57 | 3109.44 | 0.89 |
| 2024-09-13 | 14.77 | 14.36 | -0.32 | -2.18 | 20031.00 | 2903.03 | 0.81 |
| 2024-09-12 | 14.86 | 14.68 | -0.13 | -0.88 | 16336.04 | 2423.79 | 0.66 |
| 2024-09-11 | 14.58 | 14.81 | 0.18 | 1.23 | 27223.20 | 4009.90 | 1.10 |
| 2024-09-10 | 14.32 | 14.63 | 0.35 | 2.45 | 27277.58 | 3940.08 | 1.10 |
| 2024-09-09 | 14.41 | 14.28 | -0.21 | -1.45 | 23624.52 | 3376.98 | 0.96 |
| 2024-09-06 | 14.76 | 14.49 | -0.27 | -1.83 | 17888.57 | 2608.86 | 0.72 |
| 2024-09-05 | 14.53 | 14.76 | 0.14 | 0.96 | 23121.80 | 3410.15 | 0.94 |
| 2024-09-04 | 14.43 | 14.62 | -0.03 | -0.21 | 19436.77 | 2838.89 | 0.79 |
| 2024-09-03 | 14.57 | 14.65 | 0.08 | 0.55 | 28890.06 | 4217.28 | 1.17 |
| 2024-09-02 | 15.06 | 14.57 | -0.69 | -4.52 | 61750.70 | 9158.47 | 2.50 |
| 2024-08-30 | 15.15 | 15.26 | -0.19 | -1.23 | 90119.69 | 13611.08 | 3.64 |
| 2024-08-29 | 15.04 | 15.45 | 0.32 | 2.12 | 22289.28 | 3426.16 | 0.90 |
| 2024-08-28 | 15.20 | 15.13 | -0.04 | -0.26 | 16131.80 | 2453.92 | 0.65 |
| 2024-08-27 | 15.44 | 15.17 | -0.27 | -1.75 | 12570.76 | 1910.48 | 0.51 |
| 2024-08-26 | 15.29 | 15.44 | 0.10 | 0.65 | 12948.41 | 1994.81 | 0.52 |
| 2024-08-23 | 15.39 | 15.34 | -0.05 | -0.33 | 13080.89 | 2007.51 | 0.53 |
| 2024-08-22 | 15.70 | 15.39 | -0.26 | -1.66 | 11483.55 | 1779.38 | 0.46 |
| 2024-08-21 | 15.60 | 15.65 | -0.09 | -0.57 | 11204.29 | 1757.59 | 0.45 |
| 2024-08-20 | 16.00 | 15.74 | -0.26 | -1.63 | 13587.86 | 2144.73 | 0.55 |
| 2024-08-19 | 15.95 | 16.00 | 0.03 | 0.19 | 12318.76 | 1978.51 | 0.50 |
| 2024-08-16 | 16.10 | 15.97 | -0.14 | -0.87 | 12580.40 | 2015.75 | 0.51 |
| 2024-08-15 | 16.12 | 16.11 | -0.02 | -0.12 | 19173.88 | 3093.04 | 0.78 |
| 2024-08-14 | 16.42 | 16.13 | -0.27 | -1.65 | 13727.37 | 2230.47 | 0.56 |
| 2024-08-13 | 16.21 | 16.40 | 0.19 | 1.17 | 19313.06 | 3156.51 | 0.78 |
| 2024-08-12 | 16.28 | 16.21 | -0.14 | -0.86 | 17561.36 | 2843.59 | 0.71 |
| 2024-08-09 | 16.30 | 16.35 | 0.11 | 0.68 | 25856.77 | 4240.21 | 1.05 |
| 2024-08-08 | 16.26 | 16.24 | -0.09 | -0.55 | 17812.91 | 2883.56 | 0.72 |
| 2024-08-07 | 16.26 | 16.33 | 0.07 | 0.43 | 24324.28 | 3973.41 | 0.98 |
| 2024-08-06 | 15.90 | 16.26 | 0.33 | 2.07 | 25642.60 | 4140.83 | 1.04 |
| 2024-08-05 | 16.16 | 15.93 | -0.32 | -1.97 | 35344.12 | 5695.45 | 1.43 |
| 2024-08-02 | 16.26 | 16.25 | -0.17 | -1.04 | 23830.80 | 3907.95 | 0.96 |
| 2024-08-01 | 16.66 | 16.42 | -0.14 | -0.85 | 29345.80 | 4861.22 | 1.19 |
| 2024-07-31 | 15.80 | 16.56 | 0.70 | 4.41 | 43514.86 | 7136.37 | 1.76 |
| 2024-07-30 | 15.72 | 15.86 | 0.24 | 1.54 | 34082.98 | 5330.00 | 1.38 |
| 2024-07-29 | 16.28 | 15.62 | -0.63 | -3.88 | 39604.82 | 6239.43 | 1.60 |
| 2024-07-26 | 15.75 | 16.25 | 0.58 | 3.70 | 27399.80 | 4404.07 | 1.11 |
| 2024-07-25 | 15.68 | 15.67 | -0.01 | -0.06 | 18204.80 | 2851.90 | 0.74 |
| 2024-07-24 | 15.80 | 15.68 | -0.24 | -1.51 | 30043.65 | 4742.98 | 1.22 |
| 2024-07-23 | 16.31 | 15.92 | -0.38 | -2.33 | 24737.74 | 3983.31 | 1.00 |
| 2024-07-22 | 16.49 | 16.30 | -0.21 | -1.27 | 17871.35 | 2914.76 | 0.72 |
| 2024-07-19 | 16.26 | 16.51 | 0.13 | 0.79 | 20845.85 | 3423.92 | 0.84 |
| 2024-07-18 | 16.22 | 16.38 | 0.18 | 1.11 | 23843.53 | 3863.88 | 0.96 |
| 2024-07-17 | 16.51 | 16.20 | -0.33 | -2.00 | 30296.52 | 4915.90 | 1.23 |
| 2024-07-16 | 16.68 | 16.53 | -0.30 | -1.78 | 22796.12 | 3779.08 | 0.92 |
| 2024-07-15 | 16.96 | 16.83 | -0.26 | -1.52 | 21551.00 | 3618.07 | 0.87 |
| 2024-07-12 | 17.43 | 17.09 | -0.33 | -1.89 | 17094.00 | 2937.93 | 0.69 |
| 2024-07-11 | 17.18 | 17.42 | 0.46 | 2.71 | 27316.09 | 4739.44 | 1.10 |
| 2024-07-10 | 17.13 | 16.96 | -0.15 | -0.88 | 20407.58 | 3481.19 | 0.83 |
| 2024-07-09 | 16.90 | 17.11 | 0.34 | 2.03 | 28276.01 | 4757.51 | 1.14 |
| 2024-07-08 | 17.18 | 16.77 | -0.39 | -2.27 | 20565.59 | 3472.74 | 0.83 |
| 2024-07-05 | 17.25 | 17.16 | -0.09 | -0.52 | 23099.05 | 3926.89 | 0.93 |
| 2024-07-04 | 17.46 | 17.25 | -0.27 | -1.54 | 20282.39 | 3536.69 | 0.82 |
| 2024-07-03 | 17.72 | 17.52 | -0.35 | -1.96 | 27762.16 | 4885.32 | 1.12 |
| 2024-07-02 | 18.46 | 17.87 | -0.61 | -3.30 | 33845.40 | 6087.99 | 1.37 |
| 2024-07-01 | 18.19 | 18.48 | 0.24 | 1.32 | 21918.37 | 4024.17 | 0.85 |
| 2024-06-28 | 17.90 | 18.24 | 0.34 | 1.90 | 22220.77 | 4050.59 | 0.86 |
| 2024-06-27 | 18.36 | 17.90 | -0.58 | -3.14 | 24741.90 | 4483.06 | 0.96 |
| 2024-06-26 | 18.23 | 18.48 | 0.24 | 1.32 | 27076.80 | 4959.51 | 1.05 |
| 2024-06-25 | 17.80 | 18.24 | 0.44 | 2.47 | 40017.86 | 7294.62 | 1.55 |
| 2024-06-24 | 18.51 | 17.80 | -0.62 | -3.37 | 28755.24 | 5197.17 | 1.12 |
| 2024-06-21 | 18.42 | 18.42 | 0.00 | 0.00 | 26719.56 | 4938.26 | 1.04 |
| 2024-06-20 | 19.40 | 19.02 | -0.39 | -2.01 | 25182.98 | 4823.32 | 0.98 |
| 2024-06-19 | 19.53 | 19.41 | -0.19 | -0.97 | 23674.56 | 4608.54 | 0.92 |
| 2024-06-18 | 19.54 | 19.60 | 0.03 | 0.15 | 22499.72 | 4407.77 | 0.87 |
| 2024-06-17 | 19.77 | 19.57 | -0.27 | -1.36 | 20742.96 | 4078.39 | 0.81 |
| 2024-06-14 | 19.91 | 19.84 | -0.08 | -0.40 | 14757.32 | 2924.33 | 0.57 |
| 2024-06-13 | 20.14 | 19.92 | -0.16 | -0.80 | 17107.23 | 3419.11 | 0.66 |
| 2024-06-12 | 19.80 | 20.08 | 0.25 | 1.26 | 19654.15 | 3946.86 | 0.76 |
| 2024-06-11 | 19.74 | 19.83 | -0.10 | -0.50 | 21617.09 | 4282.82 | 0.84 |
| 2024-06-07 | 20.09 | 19.93 | -0.06 | -0.30 | 25809.87 | 5164.99 | 1.00 |
| 2024-06-06 | 20.28 | 19.99 | -0.35 | -1.72 | 35548.22 | 7126.81 | 1.38 |
| 2024-06-05 | 20.97 | 20.34 | -0.61 | -2.91 | 37675.19 | 7727.69 | 1.46 |
| 2024-06-04 | 20.74 | 20.95 | 0.03 | 0.14 | 26339.68 | 5475.42 | 1.02 |
| 2024-06-03 | 21.29 | 20.92 | -0.42 | -1.97 | 25569.92 | 5411.35 | 0.99 |
| 2024-05-31 | 21.06 | 21.34 | 0.28 | 1.33 | 28670.78 | 6102.68 | 1.11 |
| 2024-05-30 | 20.96 | 21.06 | 0.08 | 0.38 | 16531.18 | 3483.21 | 0.64 |
| 2024-05-29 | 21.07 | 20.98 | -0.10 | -0.47 | 25601.48 | 5391.89 | 0.99 |
| 2024-05-28 | 21.30 | 21.08 | -0.42 | -1.95 | 27939.02 | 5905.77 | 1.08 |
| 2024-05-27 | 21.02 | 21.50 | 0.31 | 1.46 | 22367.40 | 4746.87 | 0.87 |
| 2024-05-24 | 21.62 | 21.19 | -0.37 | -1.72 | 23682.16 | 5058.61 | 0.92 |
| 2024-05-23 | 22.18 | 21.56 | -0.62 | -2.80 | 36631.20 | 7943.77 | 1.42 |
| 2024-05-22 | 22.03 | 22.18 | 0.16 | 0.73 | 27258.04 | 6048.94 | 1.06 |
| 2024-05-21 | 22.22 | 22.02 | -0.30 | -1.34 | 26631.00 | 5884.84 | 1.03 |
| 2024-05-20 | 21.85 | 22.32 | 0.67 | 3.10 | 42527.69 | 9408.63 | 1.65 |
| 2024-05-17 | 21.99 | 21.65 | -0.35 | -1.59 | 33523.48 | 7239.56 | 1.30 |
| 2024-05-16 | 22.04 | 22.00 | -0.05 | -0.23 | 35518.19 | 7844.61 | 1.38 |
| 2024-05-15 | 21.80 | 22.05 | 0.25 | 1.15 | 39359.12 | 8656.86 | 1.53 |
| 2024-05-14 | 21.61 | 21.80 | 0.18 | 0.83 | 33366.33 | 7198.06 | 1.30 |
| 2024-05-13 | 21.90 | 21.62 | 0.05 | 0.23 | 32287.75 | 6980.97 | 1.25 |
| 2024-05-10 | 21.70 | 21.57 | -0.12 | -0.55 | 23074.58 | 4984.69 | 0.90 |
| 2024-05-09 | 21.60 | 21.69 | 0.13 | 0.60 | 35043.82 | 7628.94 | 1.36 |
日K线
周K线
月K线
