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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 49.82 | 50.99 | 49.32 | 49.47 | +0.30% | 0.92 | 2.19% |
| 2025-11-19 | 49.25 | 50.68 | 49.03 | 49.32 | +0.14% | 0.92 | 2.21% |
| 2025-11-18 | 49.30 | 50.62 | 48.92 | 49.25 | -0.40% | 0.95 | 2.27% |
| 2025-11-17 | 50.89 | 51.50 | 49.28 | 49.45 | -3.04% | 1.13 | 2.70% |
| 2025-11-14 | 51.19 | 52.67 | 50.81 | 51.00 | -1.28% | 1.01 | 2.34% |
| 2025-11-13 | 50.00 | 51.73 | 49.60 | 51.66 | +3.26% | 1.13 | 2.66% |
| 2025-11-12 | 50.03 | 50.50 | 49.58 | 50.03 | 0.00% | 0.60 | 1.43% |
| 2025-11-11 | 49.97 | 50.20 | 49.36 | 50.03 | +0.66% | 0.54 | 1.29% |
| 2025-11-10 | 49.60 | 50.25 | 49.25 | 49.70 | +0.16% | 0.55 | 1.32% |
| 2025-11-07 | 50.01 | 50.55 | 49.61 | 49.62 | -0.98% | 0.71 | 1.71% |
| 2025-11-06 | 51.20 | 51.66 | 49.80 | 50.11 | -1.69% | 0.96 | 2.28% |
| 2025-11-05 | 50.26 | 51.19 | 50.01 | 50.97 | +0.47% | 0.75 | 1.76% |
| 2025-11-04 | 51.60 | 52.75 | 50.30 | 50.73 | -1.82% | 0.94 | 2.20% |
| 2025-11-03 | 50.60 | 51.74 | 49.81 | 51.67 | +1.91% | 1.45 | 3.39% |
| 2025-10-31 | 50.40 | 51.70 | 49.67 | 50.70 | +2.22% | 1.24 | 2.91% |
| 2025-10-30 | 50.00 | 50.41 | 49.38 | 49.60 | -0.38% | 0.61 | 1.46% |
| 2025-10-29 | 50.22 | 50.65 | 49.49 | 49.79 | -1.54% | 1.10 | 2.64% |
| 2025-10-28 | 51.24 | 52.79 | 50.35 | 50.57 | -0.65% | 1.43 | 3.29% |
| 2025-10-27 | 50.30 | 51.41 | 50.30 | 50.90 | +1.43% | 0.85 | 2.00% |
| 2025-10-24 | 50.44 | 50.64 | 49.80 | 50.18 | -0.20% | 0.75 | 1.78% |