华亚智能(003043)股票行情
华亚智能(003043)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 50.66 | 51.58 | 1.55 | 3.10% | 49.81 | 52.29 | 25328 | 12900.60 | 3.02% |
| 2026-02-02 | 51.81 | 50.03 | -1.77 | -3.42% | 49.26 | 51.91 | 20592 | 10399.37 | 2.46% |
| 2026-01-30 | 51.72 | 51.80 | -0.16 | -0.31% | 50.00 | 51.98 | 22586 | 11556.93 | 2.69% |
| 2026-01-29 | 53.00 | 51.96 | -1.03 | -1.94% | 51.91 | 53.66 | 19918 | 10479.08 | 2.38% |
| 2026-01-28 | 53.92 | 52.99 | -0.53 | -0.99% | 52.56 | 54.35 | 22918 | 12208.66 | 2.73% |
| 2026-01-27 | 53.05 | 53.52 | 0.43 | 0.81% | 52.09 | 53.58 | 21296 | 11281.92 | 2.54% |
| 2026-01-26 | 53.30 | 53.09 | -0.24 | -0.45% | 52.46 | 55.02 | 22829 | 12184.87 | 2.72% |
| 2026-01-23 | 53.77 | 53.33 | -0.45 | -0.84% | 53.03 | 54.00 | 21855 | 11668.18 | 2.61% |
| 2026-01-22 | 53.93 | 53.78 | 0.16 | 0.30% | 52.89 | 54.48 | 25993 | 13938.89 | 3.10% |
| 2026-01-21 | 52.53 | 53.62 | 1.22 | 2.33% | 51.80 | 53.80 | 29030 | 15463.06 | 3.46% |
| 2026-01-20 | 52.76 | 52.40 | -0.37 | -0.70% | 51.90 | 53.88 | 30550 | 16141.65 | 3.64% |
| 2026-01-19 | 54.40 | 52.77 | -2.09 | -3.81% | 52.50 | 54.85 | 37206 | 19747.01 | 4.44% |
| 2026-01-16 | 54.10 | 54.86 | 1.17 | 2.18% | 53.62 | 55.10 | 38032 | 20702.78 | 4.54% |
| 2026-01-15 | 51.01 | 53.69 | 1.12 | 2.13% | 51.01 | 54.03 | 40695 | 21609.42 | 4.85% |
| 2026-01-14 | 49.53 | 52.57 | 2.74 | 5.50% | 49.43 | 52.61 | 58861 | 30046.63 | 7.02% |
| 2026-01-13 | 49.66 | 49.83 | 0.25 | 0.50% | 49.37 | 51.80 | 32482 | 16239.34 | 3.87% |
| 2026-01-12 | 49.28 | 49.58 | 0.38 | 0.77% | 48.30 | 50.20 | 22691 | 11128.81 | 2.71% |
| 2026-01-09 | 50.12 | 49.20 | -0.04 | -0.08% | 49.10 | 50.77 | 22009 | 10963.53 | 2.63% |
| 2026-01-08 | 49.12 | 49.24 | -0.07 | -0.14% | 48.79 | 49.88 | 18090 | 8924.09 | 2.16% |
| 2026-01-07 | 47.66 | 49.31 | 1.74 | 3.66% | 47.18 | 49.62 | 31476 | 15344.30 | 3.75% |
| 2026-01-06 | 47.00 | 47.57 | 0.57 | 1.21% | 46.70 | 48.41 | 18239 | 8706.21 | 2.18% |
| 2026-01-05 | 46.40 | 47.00 | 0.63 | 1.36% | 46.02 | 47.09 | 13874 | 6474.85 | 1.66% |
| 2025-12-31 | 46.14 | 46.37 | 0.24 | 0.52% | 45.76 | 47.18 | 16091 | 7456.32 | 1.92% |
| 2025-12-30 | 46.18 | 46.13 | -0.10 | -0.22% | 45.76 | 46.49 | 10702 | 4924.68 | 1.28% |
| 2025-12-29 | 45.53 | 46.23 | 0.69 | 1.52% | 45.22 | 47.00 | 12495 | 5764.81 | 1.49% |
| 2025-12-26 | 45.76 | 45.54 | -0.11 | -0.24% | 45.20 | 46.55 | 13101 | 5999.23 | 1.56% |
| 2025-12-25 | 46.15 | 45.65 | -0.50 | -1.08% | 45.32 | 46.30 | 18098 | 8253.27 | 2.16% |
| 2025-12-24 | 45.99 | 46.15 | 0.27 | 0.59% | 45.61 | 46.48 | 9154 | 4228.88 | 1.09% |
| 2025-12-23 | 46.13 | 45.88 | -0.29 | -0.63% | 45.70 | 46.60 | 9855 | 4547.98 | 1.18% |
| 2025-12-22 | 46.48 | 46.17 | 0.16 | 0.35% | 45.92 | 46.86 | 12444 | 5776.40 | 1.48% |
| 2025-12-19 | 45.89 | 46.01 | 0.01 | 0.02% | 45.70 | 46.54 | 7378 | 3400.92 | 0.88% |
| 2025-12-18 | 46.40 | 46.00 | -0.49 | -1.05% | 41.84 | 47.00 | 9245 | 4265.05 | 1.10% |
| 2025-12-17 | 46.18 | 46.49 | 0.31 | 0.67% | 45.61 | 47.08 | 9177 | 4249.04 | 1.09% |
| 2025-12-16 | 47.02 | 46.18 | -0.77 | -1.64% | 45.65 | 47.02 | 10673 | 4920.16 | 1.27% |
| 2025-12-15 | 47.92 | 46.95 | -0.70 | -1.47% | 46.86 | 47.92 | 7298 | 3452.26 | 0.87% |
| 2025-12-12 | 47.78 | 47.65 | -0.13 | -0.27% | 47.20 | 48.40 | 9674 | 4617.59 | 1.15% |
| 2025-12-11 | 48.52 | 47.78 | -0.54 | -1.12% | 47.75 | 48.68 | 9898 | 4762.72 | 1.18% |
| 2025-12-10 | 49.40 | 48.32 | -1.12 | -2.27% | 48.30 | 49.88 | 11448 | 5563.33 | 1.37% |
| 2025-12-09 | 48.99 | 49.44 | 0.45 | 0.92% | 48.58 | 50.15 | 13000 | 6437.32 | 1.55% |
| 2025-12-08 | 48.92 | 48.99 | 0.59 | 1.22% | 48.12 | 49.19 | 12167 | 5929.71 | 1.45% |
| 2025-12-05 | 48.29 | 48.40 | 0.03 | 0.06% | 47.87 | 48.73 | 9862 | 4758.58 | 1.18% |
| 2025-12-04 | 46.25 | 48.37 | 2.12 | 4.58% | 46.17 | 49.12 | 30885 | 14827.97 | 3.68% |
| 2025-12-03 | 46.53 | 46.25 | 0.04 | 0.09% | 45.86 | 46.63 | 9675 | 4469.18 | 1.15% |
| 2025-12-02 | 47.23 | 46.21 | -1.59 | -3.33% | 45.97 | 47.73 | 15976 | 7419.39 | 1.91% |
| 2025-12-01 | 47.30 | 47.80 | 0.81 | 1.72% | 47.10 | 48.30 | 14035 | 6682.35 | 1.67% |
| 2025-11-28 | 46.24 | 46.99 | 0.73 | 1.58% | 46.07 | 47.10 | 12163 | 5689.78 | 1.45% |
| 2025-11-27 | 46.70 | 46.26 | -0.45 | -0.96% | 46.23 | 47.37 | 10078 | 4715.07 | 1.20% |
| 2025-11-26 | 47.08 | 46.71 | -0.44 | -0.93% | 46.40 | 47.65 | 8609 | 4061.07 | 1.03% |
| 2025-11-25 | 47.46 | 47.15 | -0.13 | -0.27% | 47.02 | 47.88 | 9395 | 4461.06 | 1.12% |
| 2025-11-24 | 47.00 | 47.28 | 0.48 | 1.03% | 46.10 | 47.50 | 12323 | 5779.04 | 1.47% |
| 2025-11-21 | 48.88 | 46.80 | -2.67 | -5.40% | 46.80 | 48.88 | 24099 | 11455.87 | 2.87% |
| 2025-11-20 | 49.82 | 49.47 | 0.15 | 0.30% | 49.32 | 50.99 | 18353 | 9176.61 | 2.19% |
| 2025-11-19 | 49.25 | 49.32 | 0.07 | 0.14% | 49.03 | 50.68 | 18513 | 9212.98 | 2.21% |
| 2025-11-18 | 49.30 | 49.25 | -0.20 | -0.40% | 48.92 | 50.62 | 19056 | 9496.10 | 2.27% |
| 2025-11-17 | 50.89 | 49.45 | -1.55 | -3.04% | 49.28 | 51.50 | 22592 | 11256.80 | 2.70% |
| 2025-11-14 | 51.19 | 51.00 | -0.66 | -1.28% | 50.81 | 52.67 | 19614 | 10087.90 | 2.34% |
| 2025-11-13 | 50.00 | 51.66 | 1.63 | 3.26% | 49.60 | 51.73 | 22281 | 11331.89 | 2.66% |
| 2025-11-12 | 50.03 | 50.03 | 0.00 | 0.00% | 49.58 | 50.50 | 11945 | 5975.63 | 1.42% |
| 2025-11-11 | 49.97 | 50.03 | 0.33 | 0.66% | 49.36 | 50.20 | 10790 | 5371.00 | 1.29% |
| 2025-11-10 | 49.60 | 49.70 | 0.08 | 0.16% | 49.25 | 50.25 | 11076 | 5514.46 | 1.32% |
| 2025-11-07 | 50.01 | 49.62 | -0.49 | -0.98% | 49.61 | 50.55 | 14301 | 7143.32 | 1.71% |
| 2025-11-06 | 51.20 | 50.11 | -0.86 | -1.69% | 49.80 | 51.66 | 19154 | 9627.63 | 2.28% |
| 2025-11-05 | 50.26 | 50.97 | 0.24 | 0.47% | 50.01 | 51.19 | 14769 | 7506.60 | 1.76% |
| 2025-11-04 | 51.60 | 50.73 | -0.94 | -1.82% | 50.30 | 52.75 | 18409 | 9421.13 | 2.20% |
| 2025-11-03 | 50.60 | 51.67 | 0.97 | 1.91% | 49.81 | 51.74 | 28445 | 14510.51 | 3.39% |
| 2025-10-31 | 50.40 | 50.70 | 1.10 | 2.22% | 49.67 | 51.70 | 24385 | 12445.83 | 2.91% |
| 2025-10-30 | 50.00 | 49.60 | -0.19 | -0.38% | 49.38 | 50.41 | 12260 | 6114.59 | 1.46% |
| 2025-10-29 | 50.22 | 49.79 | -0.78 | -1.54% | 49.49 | 50.65 | 22110 | 11027.00 | 2.64% |
| 2025-10-28 | 51.24 | 50.57 | -0.33 | -0.65% | 50.35 | 52.79 | 27610 | 14278.33 | 3.29% |
| 2025-10-27 | 50.30 | 50.90 | 0.72 | 1.43% | 50.30 | 51.41 | 16804 | 8534.45 | 2.00% |
| 2025-10-24 | 50.44 | 50.18 | -0.10 | -0.20% | 49.80 | 50.64 | 14902 | 7481.15 | 1.78% |
| 2025-10-23 | 50.96 | 50.28 | -0.60 | -1.18% | 49.58 | 50.96 | 16188 | 8103.82 | 2.03% |
| 2025-10-22 | 49.36 | 50.88 | 1.01 | 2.03% | 48.82 | 51.35 | 26438 | 13271.13 | 3.31% |
| 2025-10-21 | 48.85 | 49.87 | 1.02 | 2.09% | 48.61 | 50.20 | 18599 | 9199.51 | 2.33% |
| 2025-10-20 | 48.87 | 48.85 | 0.20 | 0.41% | 48.78 | 50.70 | 20372 | 10127.87 | 2.55% |
| 2025-10-17 | 48.40 | 48.65 | 0.41 | 0.85% | 48.35 | 50.34 | 26566 | 13023.13 | 3.33% |
| 2025-10-16 | 49.66 | 48.24 | -1.49 | -3.00% | 44.76 | 49.66 | 18176 | 8877.23 | 2.28% |
| 2025-10-15 | 48.90 | 49.73 | 0.67 | 1.37% | 48.45 | 49.97 | 12602 | 6210.89 | 1.58% |
| 2025-10-14 | 51.30 | 49.06 | -1.94 | -3.80% | 48.85 | 51.99 | 22312 | 11119.61 | 2.79% |
| 2025-10-13 | 47.50 | 51.00 | 0.05 | 0.10% | 47.50 | 51.24 | 17915 | 8999.33 | 2.24% |
深证大盘股票行情在线 K线走势图
华亚智能(003043)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
