华亚智能 sz.003043
64.11
-1.00%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 64.70 | 67.47 | 63.02 | 64.11 | -1.00% | 4.51 | 8.23% |
| 2026-05-22 | 62.00 | 65.20 | 61.50 | 64.76 | +4.45% | 3.32 | 6.22% |
| 2026-05-21 | 66.54 | 66.66 | 61.91 | 62.00 | -5.78% | 4.63 | 8.58% |
| 2026-05-20 | 64.88 | 69.51 | 63.98 | 65.80 | +4.13% | 7.08 | 12.66% |
| 2026-05-19 | 59.70 | 63.40 | 59.16 | 63.19 | +4.07% | 3.96 | 7.66% |
| 2026-05-18 | 58.34 | 61.20 | 58.07 | 60.72 | +1.56% | 3.51 | 7.00% |
| 2026-05-15 | 60.01 | 60.88 | 57.29 | 59.79 | +2.24% | 3.34 | 6.71% |
| 2026-05-14 | 60.59 | 62.68 | 58.30 | 58.48 | -3.47% | 3.62 | 7.19% |
| 2026-05-13 | 58.46 | 61.07 | 58.46 | 60.58 | +1.24% | 3.60 | 7.12% |
| 2026-05-12 | 58.66 | 60.98 | 57.40 | 59.84 | +1.37% | 3.94 | 7.90% |
| 2026-05-11 | 58.46 | 59.99 | 57.36 | 59.03 | +2.77% | 3.70 | 7.53% |
| 2026-05-08 | 56.70 | 58.45 | 56.08 | 57.44 | +0.79% | 1.90 | 3.94% |
| 2026-05-07 | 57.98 | 58.27 | 56.70 | 56.99 | -1.13% | 1.75 | 3.64% |
| 2026-05-06 | 58.32 | 58.80 | 56.75 | 57.64 | -0.35% | 2.58 | 5.37% |
| 2026-04-30 | 55.55 | 58.88 | 55.06 | 57.84 | +4.59% | 2.59 | 5.36% |
| 2026-04-29 | 53.80 | 56.29 | 53.31 | 55.30 | +0.14% | 1.78 | 3.86% |
| 2026-04-28 | 56.64 | 56.66 | 55.00 | 55.22 | -3.24% | 1.61 | 3.45% |
| 2026-04-27 | 56.56 | 58.50 | 55.86 | 57.07 | +2.17% | 2.79 | 5.82% |
| 2026-04-24 | 55.81 | 56.85 | 55.38 | 55.86 | -1.10% | 0.94 | 2.00% |
| 2026-04-23 | 57.00 | 57.93 | 56.00 | 56.48 | -0.91% | 1.15 | 2.41% |