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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 37.52 | 37.89 | 36.47 | 37.09 | -0.40% | 0.95 | 3.26% |
| 2025-05-26 | 36.95 | 37.32 | 36.26 | 37.24 | 0.00% | 0.84 | 2.88% |
| 2025-05-23 | 37.28 | 37.61 | 36.74 | 37.24 | -0.13% | 0.98 | 3.35% |
| 2025-05-22 | 36.81 | 38.31 | 36.37 | 37.29 | +1.31% | 1.79 | 6.05% |
| 2025-05-21 | 35.03 | 37.02 | 33.63 | 36.81 | -0.15% | 2.98 | 10.55% |
| 2025-05-20 | 35.97 | 36.95 | 35.07 | 36.86 | +2.51% | 1.40 | 5.63% |
| 2025-05-19 | 36.91 | 37.18 | 35.57 | 35.96 | -2.56% | 1.20 | 4.86% |
| 2025-05-16 | 37.30 | 37.79 | 36.81 | 36.91 | -1.76% | 0.71 | 2.80% |
| 2025-05-15 | 38.23 | 38.36 | 37.23 | 37.57 | -1.80% | 0.86 | 3.34% |
| 2025-05-14 | 39.44 | 39.61 | 38.12 | 38.26 | -2.99% | 1.01 | 3.82% |
| 2025-05-13 | 40.29 | 40.58 | 39.09 | 39.44 | -2.22% | 1.21 | 4.47% |
| 2025-05-12 | 38.65 | 40.89 | 38.58 | 40.33 | +4.90% | 1.68 | 6.13% |
| 2025-05-09 | 38.95 | 40.00 | 38.30 | 38.45 | -2.15% | 0.90 | 3.36% |
| 2025-05-08 | 38.85 | 39.53 | 38.71 | 39.29 | +0.55% | 0.89 | 3.33% |
| 2025-05-07 | 38.95 | 39.55 | 38.62 | 39.08 | +0.82% | 1.19 | 4.44% |
| 2025-05-06 | 37.94 | 39.25 | 37.85 | 38.76 | +1.85% | 0.92 | 3.49% |