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 |
|---|
| 2026-03-26 | 51.27 | 53.35 | 2.14 | 4.18% | 51.27 | 54.50 | 72513 | 38425.66 | 8.65% |
| 2026-03-25 | 46.98 | 51.21 | 4.66 | 10.01% | 46.49 | 51.21 | 51481 | 25718.10 | 6.14% |
| 2026-03-24 | 45.45 | 46.55 | 1.53 | 3.40% | 44.97 | 46.76 | 24522 | 11204.27 | 2.93% |
| 2026-03-23 | 46.50 | 45.02 | -2.31 | -4.88% | 44.35 | 46.62 | 27508 | 12471.02 | 3.28% |
| 2026-03-20 | 47.90 | 47.33 | -0.39 | -0.82% | 47.21 | 49.50 | 18763 | 9063.57 | 2.24% |
| 2026-03-19 | 48.36 | 47.72 | -1.23 | -2.51% | 47.55 | 48.88 | 15896 | 7630.54 | 1.90% |
| 2026-03-18 | 49.07 | 48.95 | 0.34 | 0.70% | 48.10 | 49.20 | 15786 | 7680.99 | 1.88% |
| 2026-03-17 | 50.00 | 48.61 | -1.16 | -2.33% | 48.40 | 50.00 | 23919 | 11683.69 | 2.85% |
| 2026-03-16 | 49.77 | 49.77 | 0.47 | 0.95% | 48.29 | 50.00 | 19260 | 9428.08 | 2.30% |
| 2026-03-13 | 49.97 | 49.30 | -0.67 | -1.34% | 49.15 | 50.50 | 19250 | 9570.64 | 2.30% |
| 2026-03-12 | 51.91 | 49.97 | -2.20 | -4.22% | 49.80 | 51.91 | 24905 | 12593.58 | 2.97% |
| 2026-03-11 | 52.50 | 52.17 | -0.53 | -1.01% | 51.86 | 53.68 | 19353 | 10185.38 | 2.31% |
| 2026-03-10 | 52.90 | 52.70 | 0.34 | 0.65% | 51.88 | 53.30 | 22096 | 11605.66 | 2.64% |
| 2026-03-09 | 52.98 | 52.36 | -1.63 | -3.02% | 50.80 | 53.63 | 25513 | 13238.98 | 3.04% |
| 2026-03-06 | 53.88 | 53.99 | -0.28 | -0.52% | 53.08 | 54.59 | 19424 | 10423.82 | 2.32% |
| 2026-03-05 | 56.20 | 54.27 | -0.94 | -1.70% | 53.96 | 57.26 | 30191 | 16553.92 | 3.60% |
| 2026-03-04 | 51.02 | 55.21 | 3.66 | 7.10% | 51.02 | 55.40 | 44019 | 23709.69 | 5.25% |
| 2026-03-03 | 53.63 | 51.55 | -2.53 | -4.68% | 51.51 | 55.07 | 24945 | 13146.85 | 2.98% |
| 2026-03-02 | 53.76 | 54.08 | -0.99 | -1.80% | 53.55 | 55.00 | 18784 | 10201.70 | 2.24% |
| 2026-02-27 | 55.19 | 55.07 | -0.39 | -0.70% | 54.25 | 55.50 | 16265 | 8909.67 | 1.94% |
| 2026-02-26 | 54.77 | 55.46 | 0.47 | 0.85% | 53.79 | 55.87 | 24086 | 13190.50 | 2.87% |
| 2026-02-25 | 53.63 | 54.99 | 1.59 | 2.98% | 53.33 | 55.36 | 23795 | 12974.71 | 2.84% |
| 2026-02-24 | 52.98 | 53.40 | 0.53 | 1.00% | 52.53 | 53.99 | 15540 | 8303.29 | 1.85% |
| 2026-02-13 | 52.50 | 52.87 | 0.37 | 0.70% | 52.14 | 53.50 | 14501 | 7687.65 | 1.73% |
| 2026-02-12 | 52.63 | 52.50 | 0.13 | 0.25% | 51.85 | 52.91 | 12451 | 6535.63 | 1.49% |
| 2026-02-11 | 53.24 | 52.37 | -0.93 | -1.74% | 52.35 | 53.49 | 13532 | 7152.78 | 1.61% |
| 2026-02-10 | 52.86 | 53.30 | 0.69 | 1.31% | 52.30 | 53.87 | 26788 | 14267.01 | 3.20% |
| 2026-02-09 | 49.75 | 52.61 | 3.36 | 6.82% | 49.55 | 53.20 | 39798 | 20670.59 | 4.75% |
| 2026-02-06 | 48.41 | 49.25 | 0.52 | 1.07% | 48.22 | 50.35 | 20748 | 10309.21 | 2.48% |
| 2026-02-05 | 50.15 | 48.73 | -1.87 | -3.70% | 48.54 | 50.45 | 24855 | 12255.57 | 2.97% |
| 2026-02-04 | 51.10 | 50.60 | -0.98 | -1.90% | 49.92 | 51.33 | 20545 | 10374.29 | 2.45% |
| 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% |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
