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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 44.80 | 45.98 | 44.22 | 45.84 | +2.12% | 1.38 | 3.84% |
| 2025-08-19 | 45.26 | 45.69 | 44.08 | 44.89 | -0.84% | 1.52 | 4.24% |
| 2025-08-18 | 45.01 | 45.66 | 44.44 | 45.27 | +0.24% | 1.62 | 4.49% |
| 2025-08-15 | 44.65 | 45.16 | 44.50 | 45.16 | +1.07% | 0.66 | 1.86% |
| 2025-08-14 | 45.67 | 46.10 | 44.51 | 44.68 | -2.17% | 1.00 | 2.77% |
| 2025-08-13 | 45.15 | 46.24 | 44.85 | 45.67 | +1.04% | 1.16 | 3.19% |
| 2025-08-12 | 45.50 | 45.68 | 45.00 | 45.20 | -1.09% | 0.91 | 2.53% |
| 2025-08-11 | 46.00 | 47.05 | 45.34 | 45.70 | -1.06% | 1.52 | 4.14% |
| 2025-08-08 | 45.56 | 46.24 | 44.77 | 46.19 | +1.96% | 1.35 | 3.70% |
| 2025-08-07 | 45.80 | 45.90 | 45.00 | 45.30 | -0.96% | 0.94 | 2.59% |
| 2025-08-06 | 45.74 | 45.93 | 45.24 | 45.74 | -0.24% | 1.09 | 3.00% |
| 2025-08-05 | 44.98 | 46.28 | 44.60 | 45.85 | +2.96% | 2.38 | 6.51% |
| 2025-08-04 | 43.20 | 44.73 | 42.79 | 44.53 | +4.14% | 1.91 | 5.45% |
| 2025-08-01 | 43.60 | 44.42 | 42.76 | 42.76 | -1.93% | 1.05 | 3.04% |
| 2025-07-31 | 43.60 | 44.72 | 43.41 | 43.60 | -0.30% | 1.34 | 3.82% |
| 2025-07-30 | 43.44 | 45.25 | 43.42 | 43.73 | +0.67% | 2.46 | 6.95% |
| 2025-07-29 | 43.10 | 45.00 | 42.90 | 43.44 | +0.63% | 1.71 | 4.90% |
| 2025-07-28 | 43.96 | 44.49 | 42.71 | 43.17 | -1.82% | 1.45 | 4.18% |
| 2025-07-25 | 43.20 | 44.28 | 43.06 | 43.97 | +1.34% | 1.33 | 3.80% |
| 2025-07-24 | 42.45 | 44.10 | 42.38 | 43.39 | +1.71% | 1.35 | 3.91% |