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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 46.40 | 47.00 | 41.84 | 46.00 | -1.05% | 0.43 | 1.10% |
| 2025-12-17 | 46.18 | 47.08 | 45.61 | 46.49 | +0.67% | 0.42 | 1.09% |
| 2025-12-16 | 47.02 | 47.02 | 45.65 | 46.18 | -1.64% | 0.49 | 1.27% |
| 2025-12-15 | 47.92 | 47.92 | 46.86 | 46.95 | -1.47% | 0.35 | 0.87% |
| 2025-12-12 | 47.78 | 48.40 | 47.20 | 47.65 | -0.27% | 0.46 | 1.15% |
| 2025-12-11 | 48.52 | 48.68 | 47.75 | 47.78 | -1.12% | 0.48 | 1.18% |
| 2025-12-10 | 49.40 | 49.88 | 48.30 | 48.32 | -2.27% | 0.56 | 1.37% |
| 2025-12-09 | 48.99 | 50.15 | 48.58 | 49.44 | +0.92% | 0.64 | 1.55% |
| 2025-12-08 | 48.92 | 49.19 | 48.12 | 48.99 | +1.22% | 0.59 | 1.45% |
| 2025-12-05 | 48.29 | 48.73 | 47.87 | 48.40 | +0.06% | 0.48 | 1.18% |
| 2025-12-04 | 46.25 | 49.12 | 46.17 | 48.37 | +4.58% | 1.48 | 3.68% |
| 2025-12-03 | 46.53 | 46.63 | 45.86 | 46.25 | +0.09% | 0.45 | 1.15% |
| 2025-12-02 | 47.23 | 47.73 | 45.97 | 46.21 | -3.33% | 0.74 | 1.91% |
| 2025-12-01 | 47.30 | 48.30 | 47.10 | 47.80 | +1.72% | 0.67 | 1.67% |
| 2025-11-28 | 46.24 | 47.10 | 46.07 | 46.99 | +1.58% | 0.57 | 1.45% |
| 2025-11-27 | 46.70 | 47.37 | 46.23 | 46.26 | -0.96% | 0.47 | 1.20% |
| 2025-11-26 | 47.08 | 47.65 | 46.40 | 46.71 | -0.93% | 0.41 | 1.03% |
| 2025-11-25 | 47.46 | 47.88 | 47.02 | 47.15 | -0.28% | 0.45 | 1.12% |
| 2025-11-24 | 47.00 | 47.50 | 46.10 | 47.28 | +1.03% | 0.58 | 1.47% |
| 2025-11-21 | 48.88 | 48.88 | 46.80 | 46.80 | -5.40% | 1.15 | 2.87% |