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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 50.96 | 50.96 | 49.58 | 50.28 | -1.18% | 0.81 | 2.03% |
| 2025-10-22 | 49.36 | 51.35 | 48.82 | 50.88 | +2.03% | 1.33 | 3.31% |
| 2025-10-21 | 48.85 | 50.20 | 48.61 | 49.87 | +2.09% | 0.92 | 2.33% |
| 2025-10-20 | 48.87 | 50.70 | 48.78 | 48.85 | +0.41% | 1.01 | 2.55% |
| 2025-10-17 | 48.40 | 50.34 | 48.35 | 48.65 | +0.85% | 1.30 | 3.33% |
| 2025-10-16 | 49.66 | 49.66 | 44.76 | 48.24 | -3.00% | 0.89 | 2.28% |
| 2025-10-15 | 48.90 | 49.97 | 48.45 | 49.73 | +1.37% | 0.62 | 1.58% |
| 2025-10-14 | 51.30 | 51.99 | 48.85 | 49.06 | -3.80% | 1.11 | 2.79% |
| 2025-10-13 | 47.50 | 51.24 | 47.50 | 51.00 | +0.10% | 0.90 | 2.24% |
| 2025-10-10 | 51.84 | 51.91 | 50.60 | 50.95 | -2.21% | 0.93 | 2.29% |
| 2025-10-09 | 51.53 | 52.45 | 51.38 | 52.10 | +1.11% | 1.19 | 2.88% |
| 2025-09-30 | 52.50 | 53.13 | 51.50 | 51.53 | -2.13% | 1.45 | 3.50% |
| 2025-09-29 | 52.78 | 53.45 | 52.25 | 52.65 | -0.11% | 1.13 | 2.68% |
| 2025-09-26 | 53.40 | 53.70 | 52.68 | 52.71 | -2.35% | 1.03 | 2.42% |
| 2025-09-25 | 54.70 | 54.75 | 53.10 | 53.98 | -2.91% | 2.54 | 5.94% |
| 2025-09-24 | 52.53 | 55.86 | 51.85 | 55.60 | +4.41% | 3.55 | 8.20% |
| 2025-09-23 | 54.00 | 54.18 | 51.30 | 53.25 | -2.19% | 2.20 | 5.24% |
| 2025-09-22 | 55.26 | 55.50 | 53.00 | 54.44 | -2.35% | 2.85 | 6.60% |
| 2025-09-19 | 52.20 | 57.67 | 52.19 | 55.75 | +6.15% | 5.03 | 11.33% |
| 2025-09-18 | 51.00 | 52.53 | 50.59 | 52.52 | +2.92% | 2.13 | 5.16% |