华亚智能(003043)股票行情 华亚智能股票行情 003043股票行情_爱股网
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 |
|---|
| 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% |
| 2025-10-10 | 51.84 | 50.95 | -1.15 | -2.21% | 50.60 | 51.91 | 18256 | 9348.56 | 2.29% |
| 2025-10-09 | 51.53 | 52.10 | 0.57 | 1.11% | 51.38 | 52.45 | 22988 | 11947.47 | 2.88% |
| 2025-09-30 | 52.50 | 51.53 | -1.12 | -2.13% | 51.50 | 53.13 | 27934 | 14500.67 | 3.50% |
| 2025-09-29 | 52.78 | 52.65 | -0.06 | -0.11% | 52.25 | 53.45 | 21419 | 11333.33 | 2.68% |
| 2025-09-26 | 53.40 | 52.71 | -1.27 | -2.35% | 52.68 | 53.70 | 19327 | 10264.59 | 2.42% |
| 2025-09-25 | 54.70 | 53.98 | -1.62 | -2.91% | 53.10 | 54.75 | 47398 | 25449.76 | 5.94% |
| 2025-09-24 | 52.53 | 55.60 | 2.35 | 4.41% | 51.85 | 55.86 | 65475 | 35462.92 | 8.20% |
| 2025-09-23 | 54.00 | 53.25 | -1.19 | -2.19% | 51.30 | 54.18 | 41838 | 21965.50 | 5.24% |
| 2025-09-22 | 55.26 | 54.44 | -1.31 | -2.35% | 53.00 | 55.50 | 52687 | 28452.57 | 6.60% |
| 2025-09-19 | 52.20 | 55.75 | 3.23 | 6.15% | 52.19 | 57.67 | 90411 | 50282.53 | 11.32% |
| 2025-09-18 | 51.00 | 52.52 | 1.49 | 2.92% | 50.59 | 52.53 | 41211 | 21339.63 | 5.16% |
| 2025-09-17 | 51.15 | 51.03 | -0.35 | -0.68% | 50.73 | 52.00 | 19381 | 9946.69 | 2.43% |
| 2025-09-16 | 50.40 | 51.38 | 0.92 | 1.82% | 50.08 | 52.08 | 33753 | 17396.62 | 4.23% |
| 2025-09-15 | 50.02 | 50.46 | 0.45 | 0.90% | 49.37 | 51.29 | 21840 | 10959.42 | 2.74% |
| 2025-09-12 | 51.00 | 50.01 | -1.20 | -2.34% | 49.55 | 51.20 | 30520 | 15324.03 | 3.82% |
| 2025-09-11 | 51.02 | 51.21 | 0.03 | 0.06% | 50.61 | 51.49 | 27350 | 13937.58 | 3.43% |
| 2025-09-10 | 51.52 | 51.18 | -0.69 | -1.33% | 50.96 | 52.45 | 22978 | 11834.94 | 2.88% |
| 2025-09-09 | 52.61 | 51.87 | -1.33 | -2.50% | 51.73 | 53.47 | 32890 | 17253.10 | 4.12% |
| 2025-09-08 | 52.03 | 53.20 | 1.19 | 2.29% | 51.25 | 53.93 | 48705 | 25747.99 | 6.10% |
| 2025-09-05 | 49.58 | 52.01 | 2.31 | 4.65% | 48.36 | 52.22 | 50250 | 25630.88 | 6.29% |
| 2025-09-04 | 49.50 | 49.70 | 0.39 | 0.79% | 48.20 | 51.58 | 36441 | 18190.89 | 4.56% |
| 2025-09-03 | 50.82 | 49.31 | -1.39 | -2.74% | 49.20 | 51.84 | 33804 | 16990.43 | 4.23% |
| 2025-09-02 | 51.48 | 50.70 | -1.20 | -2.31% | 50.00 | 52.30 | 48433 | 24753.12 | 6.07% |
| 2025-09-01 | 50.24 | 51.90 | 1.99 | 3.99% | 49.49 | 51.91 | 70440 | 35979.25 | 8.82% |
| 2025-08-29 | 48.50 | 49.91 | 1.43 | 2.95% | 47.76 | 50.51 | 58680 | 29003.71 | 7.35% |
| 2025-08-28 | 48.76 | 48.48 | -0.20 | -0.41% | 47.00 | 48.96 | 44785 | 21469.17 | 5.61% |
| 2025-08-27 | 46.39 | 48.68 | 2.31 | 4.98% | 46.39 | 50.00 | 100023 | 48715.85 | 12.53% |
| 2025-08-26 | 45.79 | 46.37 | 0.20 | 0.43% | 45.68 | 46.49 | 22719 | 10487.86 | 2.85% |
| 2025-08-25 | 46.70 | 46.17 | -0.51 | -1.09% | 45.50 | 47.20 | 38467 | 17790.58 | 4.82% |
| 2025-08-22 | 46.56 | 46.68 | -0.07 | -0.15% | 46.48 | 46.96 | 23228 | 10845.46 | 2.91% |
| 2025-08-21 | 45.85 | 46.75 | 0.91 | 1.99% | 45.85 | 48.87 | 41562 | 19650.14 | 5.21% |
| 2025-08-20 | 44.80 | 45.84 | 0.95 | 2.12% | 44.22 | 45.98 | 30660 | 13806.99 | 3.84% |
| 2025-08-19 | 45.26 | 44.89 | -0.38 | -0.84% | 44.08 | 45.69 | 33840 | 15202.77 | 4.24% |
| 2025-08-18 | 45.01 | 45.27 | 0.11 | 0.24% | 44.44 | 45.66 | 35868 | 16172.95 | 4.49% |
| 2025-08-15 | 44.65 | 45.16 | 0.48 | 1.07% | 44.50 | 45.16 | 14812 | 6641.33 | 1.86% |
| 2025-08-14 | 45.67 | 44.68 | -0.99 | -2.17% | 44.51 | 46.10 | 22088 | 9964.22 | 2.77% |
| 2025-08-13 | 45.15 | 45.67 | 0.47 | 1.04% | 44.85 | 46.24 | 25501 | 11593.06 | 3.19% |
| 2025-08-12 | 45.50 | 45.20 | -0.50 | -1.09% | 45.00 | 45.68 | 20232 | 9146.54 | 2.53% |
| 2025-08-11 | 46.00 | 45.70 | -0.49 | -1.06% | 45.34 | 47.05 | 33038 | 15199.36 | 4.14% |
| 2025-08-08 | 45.56 | 46.19 | 0.89 | 1.96% | 44.77 | 46.24 | 29529 | 13463.05 | 3.70% |
| 2025-08-07 | 45.80 | 45.30 | -0.44 | -0.96% | 45.00 | 45.90 | 20694 | 9382.82 | 2.59% |
| 2025-08-06 | 45.74 | 45.74 | -0.11 | -0.24% | 45.24 | 45.93 | 23913 | 10907.56 | 2.99% |
| 2025-08-05 | 44.98 | 45.85 | 1.32 | 2.96% | 44.60 | 46.28 | 51981 | 23758.23 | 6.51% |
| 2025-08-04 | 43.20 | 44.53 | 1.77 | 4.14% | 42.79 | 44.73 | 43495 | 19101.96 | 5.45% |
| 2025-08-01 | 43.60 | 42.76 | -0.84 | -1.93% | 42.76 | 44.42 | 24256 | 10515.01 | 3.04% |
| 2025-07-31 | 43.60 | 43.60 | -0.13 | -0.30% | 43.41 | 44.72 | 30464 | 13402.70 | 3.82% |
| 2025-07-30 | 43.44 | 43.73 | 0.29 | 0.67% | 43.42 | 45.25 | 55508 | 24623.72 | 6.95% |
| 2025-07-29 | 43.10 | 43.44 | 0.27 | 0.63% | 42.90 | 45.00 | 39138 | 17053.50 | 4.90% |
| 2025-07-28 | 43.96 | 43.17 | -0.80 | -1.82% | 42.71 | 44.49 | 33379 | 14538.43 | 4.18% |
| 2025-07-25 | 43.20 | 43.97 | 0.58 | 1.34% | 43.06 | 44.28 | 30356 | 13261.87 | 3.80% |
| 2025-07-24 | 42.45 | 43.39 | 0.73 | 1.71% | 42.38 | 44.10 | 31224 | 13533.96 | 3.91% |
| 2025-07-23 | 43.53 | 42.66 | -0.87 | -2.00% | 42.50 | 43.54 | 26211 | 11218.49 | 3.28% |
| 2025-07-22 | 41.26 | 43.53 | 2.28 | 5.53% | 41.19 | 43.55 | 49776 | 21248.78 | 6.23% |
| 2025-07-21 | 42.01 | 41.25 | -0.65 | -1.55% | 41.10 | 42.02 | 21275 | 8805.27 | 2.66% |
| 2025-07-18 | 42.00 | 41.90 | 0.06 | 0.14% | 41.59 | 42.19 | 17085 | 7147.62 | 2.14% |
| 2025-07-17 | 41.63 | 41.84 | 0.14 | 0.34% | 41.51 | 42.13 | 18134 | 7568.27 | 2.27% |
| 2025-07-16 | 41.66 | 41.70 | 0.00 | 0.00% | 41.56 | 42.29 | 11558 | 4850.93 | 1.45% |
| 2025-07-15 | 42.20 | 41.70 | -0.40 | -0.95% | 41.56 | 42.27 | 13962 | 5843.49 | 1.75% |
| 2025-07-14 | 42.37 | 42.10 | -0.27 | -0.64% | 42.02 | 42.57 | 12886 | 5433.11 | 1.61% |
| 2025-07-11 | 42.22 | 42.37 | 0.08 | 0.19% | 42.04 | 42.95 | 17105 | 7262.16 | 2.14% |
| 2025-07-10 | 42.30 | 42.29 | -0.19 | -0.45% | 42.02 | 42.62 | 19642 | 8318.31 | 2.46% |
| 2025-07-09 | 42.92 | 42.48 | -0.50 | -1.16% | 42.47 | 43.10 | 18460 | 7885.98 | 2.31% |
| 2025-07-08 | 42.90 | 42.98 | -0.20 | -0.46% | 42.50 | 43.45 | 20720 | 8886.65 | 2.60% |
| 2025-07-07 | 42.92 | 43.18 | 0.18 | 0.42% | 42.68 | 44.10 | 20302 | 8780.79 | 2.54% |
| 2025-07-04 | 44.00 | 43.00 | -0.23 | -0.53% | 42.67 | 45.23 | 34826 | 15262.56 | 4.36% |
| 2025-07-03 | 42.60 | 43.23 | 0.18 | 0.42% | 42.54 | 43.26 | 19131 | 8217.41 | 2.40% |
| 2025-07-02 | 43.51 | 43.05 | -1.39 | -3.13% | 42.45 | 43.85 | 39670 | 17056.00 | 4.97% |
| 2025-07-01 | 43.78 | 44.44 | 0.79 | 1.81% | 43.00 | 44.72 | 53869 | 23702.99 | 6.83% |
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
