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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 45.45 | 46.76 | 44.97 | 46.55 | +3.40% | 1.12 | 2.93% |
| 2026-03-23 | 46.50 | 46.62 | 44.35 | 45.02 | -4.88% | 1.25 | 3.28% |
| 2026-03-20 | 47.90 | 49.50 | 47.21 | 47.33 | -0.82% | 0.91 | 2.24% |
| 2026-03-19 | 48.36 | 48.88 | 47.55 | 47.72 | -2.51% | 0.76 | 1.90% |
| 2026-03-18 | 49.07 | 49.20 | 48.10 | 48.95 | +0.70% | 0.77 | 1.88% |
| 2026-03-17 | 50.00 | 50.00 | 48.40 | 48.61 | -2.33% | 1.17 | 2.85% |
| 2026-03-16 | 49.77 | 50.00 | 48.29 | 49.77 | +0.95% | 0.94 | 2.30% |
| 2026-03-13 | 49.97 | 50.50 | 49.15 | 49.30 | -1.34% | 0.96 | 2.30% |
| 2026-03-12 | 51.91 | 51.91 | 49.80 | 49.97 | -4.22% | 1.26 | 2.97% |
| 2026-03-11 | 52.50 | 53.68 | 51.86 | 52.17 | -1.01% | 1.02 | 2.31% |
| 2026-03-10 | 52.90 | 53.30 | 51.88 | 52.70 | +0.65% | 1.16 | 2.64% |
| 2026-03-09 | 52.98 | 53.63 | 50.80 | 52.36 | -3.02% | 1.32 | 3.04% |
| 2026-03-06 | 53.88 | 54.59 | 53.08 | 53.99 | -0.52% | 1.04 | 2.32% |
| 2026-03-05 | 56.20 | 57.26 | 53.96 | 54.27 | -1.70% | 1.66 | 3.60% |
| 2026-03-04 | 51.02 | 55.40 | 51.02 | 55.21 | +7.10% | 2.37 | 5.25% |
| 2026-03-03 | 53.63 | 55.07 | 51.51 | 51.55 | -4.68% | 1.31 | 2.98% |
| 2026-03-02 | 53.76 | 55.00 | 53.55 | 54.08 | -1.80% | 1.02 | 2.24% |
| 2026-02-27 | 55.19 | 55.50 | 54.25 | 55.07 | -0.70% | 0.89 | 1.94% |
| 2026-02-26 | 54.77 | 55.87 | 53.79 | 55.46 | +0.85% | 1.32 | 2.87% |
| 2026-02-25 | 53.63 | 55.36 | 53.33 | 54.99 | +2.98% | 1.30 | 2.84% |