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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 56.46 | 57.44 | 55.73 | 57.00 | +0.51% | 1.46 | 3.07% |
| 2026-04-21 | 56.11 | 56.80 | 55.36 | 56.71 | +0.28% | 1.18 | 2.51% |
| 2026-04-20 | 55.91 | 57.29 | 54.99 | 56.55 | +1.14% | 2.07 | 4.38% |
| 2026-04-17 | 54.25 | 56.46 | 53.20 | 55.91 | +3.06% | 2.09 | 4.56% |
| 2026-04-16 | 55.07 | 56.00 | 53.61 | 54.25 | -0.51% | 1.90 | 4.15% |
| 2026-04-15 | 58.00 | 58.23 | 53.58 | 54.53 | -4.30% | 2.65 | 5.73% |
| 2026-04-14 | 54.52 | 57.05 | 54.09 | 56.98 | +6.39% | 3.06 | 6.55% |
| 2026-04-13 | 55.18 | 55.35 | 53.50 | 53.56 | -2.39% | 1.39 | 3.06% |
| 2026-04-10 | 56.00 | 56.39 | 54.83 | 54.87 | -1.33% | 0.93 | 2.01% |
| 2026-04-09 | 55.00 | 56.17 | 54.61 | 55.61 | +0.16% | 1.00 | 2.15% |
| 2026-04-08 | 54.00 | 56.10 | 53.21 | 55.52 | +4.68% | 1.48 | 3.22% |
| 2026-04-07 | 54.44 | 54.49 | 52.94 | 53.04 | -2.68% | 1.11 | 2.49% |
| 2026-04-03 | 56.88 | 56.88 | 53.20 | 54.50 | -3.13% | 2.07 | 4.54% |
| 2026-04-02 | 55.70 | 57.60 | 55.64 | 56.26 | +0.84% | 1.68 | 3.54% |
| 2026-04-01 | 56.70 | 56.80 | 55.02 | 55.79 | +0.16% | 1.83 | 3.93% |
| 2026-03-31 | 55.01 | 57.35 | 54.78 | 55.70 | +0.89% | 2.38 | 5.08% |
| 2026-03-30 | 53.60 | 55.80 | 53.20 | 55.21 | +1.51% | 2.11 | 4.58% |
| 2026-03-27 | 52.94 | 54.50 | 52.20 | 54.39 | +1.95% | 2.59 | 5.73% |
| 2026-03-26 | 51.27 | 54.50 | 51.27 | 53.35 | +4.18% | 3.84 | 8.65% |
| 2026-03-25 | 46.98 | 51.21 | 46.49 | 51.21 | +10.01% | 2.57 | 6.14% |