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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 52.98 | 53.99 | 52.53 | 53.40 | +1.00% | 0.83 | 1.85% |
| 2026-02-13 | 52.50 | 53.50 | 52.14 | 52.87 | +0.70% | 0.77 | 1.73% |
| 2026-02-12 | 52.63 | 52.91 | 51.85 | 52.50 | +0.25% | 0.65 | 1.49% |
| 2026-02-11 | 53.24 | 53.49 | 52.35 | 52.37 | -1.74% | 0.72 | 1.61% |
| 2026-02-10 | 52.86 | 53.87 | 52.30 | 53.30 | +1.31% | 1.43 | 3.20% |
| 2026-02-09 | 49.75 | 53.20 | 49.55 | 52.61 | +6.82% | 2.07 | 4.75% |
| 2026-02-06 | 48.41 | 50.35 | 48.22 | 49.25 | +1.07% | 1.03 | 2.48% |
| 2026-02-05 | 50.15 | 50.45 | 48.54 | 48.73 | -3.70% | 1.23 | 2.96% |
| 2026-02-04 | 51.10 | 51.33 | 49.92 | 50.60 | -1.90% | 1.04 | 2.45% |
| 2026-02-03 | 50.66 | 52.29 | 49.81 | 51.58 | +3.10% | 1.29 | 3.02% |
| 2026-02-02 | 51.81 | 51.91 | 49.26 | 50.03 | -3.42% | 1.04 | 2.46% |
| 2026-01-30 | 51.72 | 51.98 | 50.00 | 51.80 | -0.31% | 1.16 | 2.69% |
| 2026-01-29 | 53.00 | 53.66 | 51.91 | 51.96 | -1.94% | 1.05 | 2.38% |
| 2026-01-28 | 53.92 | 54.35 | 52.56 | 52.99 | -0.99% | 1.22 | 2.73% |
| 2026-01-27 | 53.05 | 53.58 | 52.09 | 53.52 | +0.81% | 1.13 | 2.54% |
| 2026-01-26 | 53.30 | 55.02 | 52.46 | 53.09 | -0.45% | 1.22 | 2.72% |
| 2026-01-23 | 53.77 | 54.00 | 53.03 | 53.33 | -0.84% | 1.17 | 2.61% |
| 2026-01-22 | 53.93 | 54.48 | 52.89 | 53.78 | +0.30% | 1.39 | 3.10% |
| 2026-01-21 | 52.53 | 53.80 | 51.80 | 53.62 | +2.33% | 1.55 | 3.46% |
| 2026-01-20 | 52.76 | 53.88 | 51.90 | 52.40 | -0.70% | 1.61 | 3.64% |