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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 42.59 | 43.00 | 42.34 | 42.87 | -0.95% | 1.95 | 5.79% |
| 2025-06-24 | 41.50 | 43.40 | 41.26 | 43.28 | +4.67% | 2.38 | 7.15% |
| 2025-06-23 | 41.07 | 42.09 | 40.53 | 41.35 | -0.34% | 1.30 | 4.03% |
| 2025-06-20 | 40.18 | 42.00 | 39.71 | 41.49 | +3.23% | 2.12 | 6.59% |
| 2025-06-19 | 41.00 | 42.39 | 40.08 | 40.19 | -2.21% | 1.54 | 4.79% |
| 2025-06-18 | 40.83 | 41.66 | 40.32 | 41.10 | -0.72% | 1.24 | 3.85% |
| 2025-06-17 | 40.73 | 42.30 | 40.73 | 41.40 | +1.65% | 1.56 | 4.82% |
| 2025-06-16 | 40.87 | 42.02 | 40.50 | 40.73 | -1.74% | 1.64 | 5.12% |
| 2025-06-13 | 43.04 | 43.35 | 41.02 | 41.45 | -3.72% | 2.58 | 7.87% |
| 2025-06-12 | 40.90 | 43.42 | 39.28 | 43.05 | +5.39% | 2.91 | 8.82% |
| 2025-06-11 | 40.91 | 42.95 | 40.34 | 40.85 | -0.17% | 3.00 | 9.10% |
| 2025-06-10 | 42.56 | 43.86 | 40.08 | 40.92 | -2.57% | 3.43 | 10.52% |
| 2025-06-09 | 40.01 | 43.98 | 39.51 | 42.00 | +4.99% | 3.97 | 12.07% |
| 2025-06-06 | 38.23 | 40.22 | 37.89 | 40.00 | +5.63% | 2.40 | 7.73% |
| 2025-06-05 | 39.51 | 40.15 | 37.77 | 37.87 | -3.51% | 1.72 | 5.69% |
| 2025-06-04 | 37.86 | 39.77 | 37.77 | 39.25 | +3.29% | 1.53 | 4.98% |
| 2025-06-03 | 37.67 | 38.26 | 37.29 | 38.00 | +0.49% | 0.74 | 2.50% |
| 2025-05-30 | 37.66 | 38.43 | 37.34 | 37.82 | +0.42% | 0.89 | 2.96% |
| 2025-05-29 | 36.50 | 38.01 | 36.24 | 37.66 | +2.81% | 1.02 | 3.47% |
| 2025-05-28 | 37.11 | 37.21 | 36.59 | 36.63 | -1.25% | 0.59 | 2.04% |