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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 51.15 | 52.00 | 50.73 | 51.03 | -0.68% | 0.99 | 2.43% |
| 2025-09-16 | 50.40 | 52.08 | 50.08 | 51.38 | +1.82% | 1.74 | 4.23% |
| 2025-09-15 | 50.02 | 51.29 | 49.37 | 50.46 | +0.90% | 1.10 | 2.74% |
| 2025-09-12 | 51.00 | 51.20 | 49.55 | 50.01 | -2.34% | 1.53 | 3.82% |
| 2025-09-11 | 51.02 | 51.49 | 50.61 | 51.21 | +0.06% | 1.39 | 3.43% |
| 2025-09-10 | 51.52 | 52.45 | 50.96 | 51.18 | -1.33% | 1.18 | 2.88% |
| 2025-09-09 | 52.61 | 53.47 | 51.73 | 51.87 | -2.50% | 1.73 | 4.12% |
| 2025-09-08 | 52.03 | 53.93 | 51.25 | 53.20 | +2.29% | 2.57 | 6.10% |
| 2025-09-05 | 49.58 | 52.22 | 48.36 | 52.01 | +4.65% | 2.56 | 6.29% |
| 2025-09-04 | 49.50 | 51.58 | 48.20 | 49.70 | +0.79% | 1.82 | 4.56% |
| 2025-09-03 | 50.82 | 51.84 | 49.20 | 49.31 | -2.74% | 1.70 | 4.23% |
| 2025-09-02 | 51.48 | 52.30 | 50.00 | 50.70 | -2.31% | 2.48 | 6.07% |
| 2025-09-01 | 50.24 | 51.91 | 49.49 | 51.90 | +3.99% | 3.60 | 8.82% |
| 2025-08-29 | 48.50 | 50.51 | 47.76 | 49.91 | +2.95% | 2.90 | 7.35% |
| 2025-08-28 | 48.76 | 48.96 | 47.00 | 48.48 | -0.41% | 2.15 | 5.61% |
| 2025-08-27 | 46.39 | 50.00 | 46.39 | 48.68 | +4.98% | 4.87 | 12.53% |
| 2025-08-26 | 45.79 | 46.49 | 45.68 | 46.37 | +0.43% | 1.05 | 2.85% |
| 2025-08-25 | 46.70 | 47.20 | 45.50 | 46.17 | -1.09% | 1.78 | 4.82% |
| 2025-08-22 | 46.56 | 46.96 | 46.48 | 46.68 | -0.15% | 1.08 | 2.91% |
| 2025-08-21 | 45.85 | 48.87 | 45.85 | 46.75 | +1.99% | 1.97 | 5.21% |