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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 43.53 | 43.54 | 42.50 | 42.66 | -2.00% | 1.12 | 3.28% |
| 2025-07-22 | 41.26 | 43.55 | 41.19 | 43.53 | +5.53% | 2.12 | 6.23% |
| 2025-07-21 | 42.01 | 42.02 | 41.10 | 41.25 | -1.55% | 0.88 | 2.66% |
| 2025-07-18 | 42.00 | 42.19 | 41.59 | 41.90 | +0.14% | 0.71 | 2.14% |
| 2025-07-17 | 41.63 | 42.13 | 41.51 | 41.84 | +0.34% | 0.76 | 2.27% |
| 2025-07-16 | 41.66 | 42.29 | 41.56 | 41.70 | 0.00% | 0.49 | 1.45% |
| 2025-07-15 | 42.20 | 42.27 | 41.56 | 41.70 | -0.95% | 0.58 | 1.75% |
| 2025-07-14 | 42.37 | 42.57 | 42.02 | 42.10 | -0.64% | 0.54 | 1.61% |
| 2025-07-11 | 42.22 | 42.95 | 42.04 | 42.37 | +0.19% | 0.73 | 2.14% |
| 2025-07-10 | 42.30 | 42.62 | 42.02 | 42.29 | -0.45% | 0.83 | 2.46% |
| 2025-07-09 | 42.92 | 43.10 | 42.47 | 42.48 | -1.16% | 0.79 | 2.31% |
| 2025-07-08 | 42.90 | 43.45 | 42.50 | 42.98 | -0.46% | 0.89 | 2.60% |
| 2025-07-07 | 42.92 | 44.10 | 42.68 | 43.18 | +0.42% | 0.88 | 2.54% |
| 2025-07-04 | 44.00 | 45.23 | 42.67 | 43.00 | -0.53% | 1.53 | 4.36% |
| 2025-07-03 | 42.60 | 43.26 | 42.54 | 43.23 | +0.42% | 0.82 | 2.40% |
| 2025-07-02 | 43.51 | 43.85 | 42.45 | 43.05 | -3.13% | 1.71 | 4.97% |
| 2025-07-01 | 43.78 | 44.72 | 43.00 | 44.44 | +1.81% | 2.37 | 6.75% |
| 2025-06-30 | 42.05 | 43.87 | 42.03 | 43.65 | +4.00% | 1.77 | 5.20% |
| 2025-06-27 | 42.25 | 42.55 | 41.82 | 41.97 | -1.06% | 1.01 | 3.04% |
| 2025-06-26 | 42.53 | 43.76 | 42.20 | 42.42 | -1.05% | 1.85 | 5.45% |