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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 54.40 | 54.85 | 52.50 | 52.77 | -3.81% | 1.97 | 4.44% |
| 2026-01-16 | 54.10 | 55.10 | 53.62 | 54.86 | +2.18% | 2.07 | 4.54% |
| 2026-01-15 | 51.01 | 54.03 | 51.01 | 53.69 | +2.13% | 2.16 | 4.85% |
| 2026-01-14 | 49.53 | 52.61 | 49.43 | 52.57 | +5.50% | 3.00 | 7.02% |
| 2026-01-13 | 49.66 | 51.80 | 49.37 | 49.83 | +0.50% | 1.62 | 3.87% |
| 2026-01-12 | 49.28 | 50.20 | 48.30 | 49.58 | +0.77% | 1.11 | 2.71% |
| 2026-01-09 | 50.12 | 50.77 | 49.10 | 49.20 | -0.08% | 1.10 | 2.63% |
| 2026-01-08 | 49.12 | 49.88 | 48.79 | 49.24 | -0.14% | 0.89 | 2.16% |
| 2026-01-07 | 47.66 | 49.62 | 47.18 | 49.31 | +3.66% | 1.53 | 3.75% |
| 2026-01-06 | 47.00 | 48.41 | 46.70 | 47.57 | +1.21% | 0.87 | 2.18% |
| 2026-01-05 | 46.40 | 47.09 | 46.02 | 47.00 | +1.36% | 0.65 | 1.66% |
| 2025-12-31 | 46.14 | 47.18 | 45.76 | 46.37 | +0.52% | 0.75 | 1.92% |
| 2025-12-30 | 46.18 | 46.49 | 45.76 | 46.13 | -0.22% | 0.49 | 1.28% |
| 2025-12-29 | 45.53 | 47.00 | 45.22 | 46.23 | +1.52% | 0.58 | 1.49% |
| 2025-12-26 | 45.76 | 46.55 | 45.20 | 45.54 | -0.24% | 0.60 | 1.56% |
| 2025-12-25 | 46.15 | 46.30 | 45.32 | 45.65 | -1.08% | 0.83 | 2.16% |
| 2025-12-24 | 45.99 | 46.48 | 45.61 | 46.15 | +0.59% | 0.42 | 1.09% |
| 2025-12-23 | 46.13 | 46.60 | 45.70 | 45.88 | -0.63% | 0.45 | 1.18% |
| 2025-12-22 | 46.48 | 46.86 | 45.92 | 46.17 | +0.35% | 0.58 | 1.48% |
| 2025-12-19 | 45.89 | 46.54 | 45.70 | 46.01 | +0.02% | 0.34 | 0.88% |