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 |
|---|
| 2025-04-18 | 55.33 | 54.57 | -1.31 | -2.34% | 53.57 | 56.50 | 26885 | 14719.35 | 5.52% |
| 2025-04-17 | 55.60 | 55.88 | -0.95 | -1.67% | 55.18 | 57.98 | 37859 | 21275.41 | 7.77% |
| 2025-04-16 | 54.30 | 56.83 | 2.10 | 3.84% | 54.11 | 59.00 | 47162 | 26586.51 | 9.68% |
| 2025-04-15 | 53.00 | 54.73 | 1.23 | 2.30% | 52.94 | 56.20 | 38125 | 20934.61 | 7.83% |
| 2025-04-14 | 53.65 | 53.50 | -0.16 | -0.30% | 52.77 | 54.39 | 28575 | 15280.06 | 5.87% |
| 2025-04-11 | 52.27 | 53.66 | 0.27 | 0.51% | 52.10 | 54.68 | 45879 | 24733.33 | 9.42% |
| 2025-04-10 | 50.30 | 53.39 | 2.83 | 5.60% | 50.30 | 53.50 | 44849 | 23599.92 | 9.21% |
| 2025-04-09 | 47.41 | 50.56 | 2.74 | 5.73% | 45.00 | 51.95 | 41759 | 20693.37 | 8.57% |
| 2025-04-08 | 47.59 | 47.82 | 0.21 | 0.44% | 45.96 | 49.50 | 36472 | 17323.76 | 7.49% |
| 2025-04-07 | 51.00 | 47.61 | -5.29 | -10.00% | 47.61 | 52.29 | 35407 | 17429.46 | 7.27% |
| 2025-04-03 | 52.00 | 52.90 | 0.35 | 0.67% | 51.61 | 53.77 | 27566 | 14484.83 | 5.66% |
| 2025-04-02 | 49.77 | 52.55 | 2.77 | 5.56% | 49.66 | 52.73 | 35262 | 18322.55 | 7.24% |
| 2025-04-01 | 47.71 | 49.78 | 2.13 | 4.47% | 47.71 | 50.36 | 23483 | 11577.28 | 4.82% |
| 2025-03-31 | 47.40 | 47.65 | -2.75 | -5.46% | 46.50 | 48.90 | 31261 | 14949.39 | 6.42% |
| 2025-03-28 | 52.50 | 50.40 | -2.62 | -4.94% | 49.90 | 52.50 | 36353 | 18531.24 | 7.46% |
| 2025-03-27 | 50.10 | 53.02 | 2.75 | 5.47% | 49.32 | 54.05 | 47774 | 24854.43 | 9.81% |
| 2025-03-26 | 49.30 | 50.27 | 0.83 | 1.68% | 49.01 | 50.44 | 11820 | 5924.26 | 2.43% |
| 2025-03-25 | 49.45 | 49.44 | -0.13 | -0.26% | 48.60 | 49.90 | 10837 | 5337.88 | 2.22% |
| 2025-03-24 | 50.20 | 49.57 | -0.81 | -1.61% | 48.51 | 50.83 | 18652 | 9256.13 | 3.83% |
| 2025-03-21 | 49.61 | 50.38 | 0.36 | 0.72% | 49.16 | 51.00 | 18816 | 9391.09 | 3.86% |
| 2025-03-20 | 49.60 | 50.02 | 0.17 | 0.34% | 49.46 | 50.47 | 13727 | 6869.95 | 2.82% |
| 2025-03-19 | 49.46 | 49.85 | 0.37 | 0.75% | 48.58 | 50.35 | 15622 | 7744.46 | 3.21% |
| 2025-03-18 | 48.74 | 49.48 | 0.73 | 1.50% | 48.64 | 49.60 | 15054 | 7414.17 | 3.09% |
| 2025-03-17 | 48.56 | 48.75 | 0.19 | 0.39% | 47.67 | 49.79 | 14348 | 6955.48 | 2.95% |
| 2025-03-14 | 48.45 | 48.56 | 0.06 | 0.12% | 48.10 | 49.61 | 17045 | 8323.35 | 3.50% |
| 2025-03-13 | 48.05 | 48.50 | 0.09 | 0.19% | 47.55 | 48.74 | 15388 | 7401.12 | 3.16% |
| 2025-03-12 | 48.40 | 48.41 | 0.01 | 0.02% | 48.01 | 48.96 | 16132 | 7812.32 | 3.31% |
| 2025-03-11 | 46.75 | 48.40 | 0.62 | 1.30% | 46.72 | 48.58 | 27215 | 13058.28 | 5.59% |
| 2025-03-10 | 48.90 | 47.78 | -1.18 | -2.41% | 47.50 | 48.90 | 38335 | 18404.09 | 7.87% |
| 2025-03-07 | 47.48 | 48.96 | 1.29 | 2.71% | 46.85 | 49.50 | 36299 | 17513.03 | 7.45% |
| 2025-03-06 | 48.33 | 47.67 | -0.66 | -1.37% | 47.46 | 48.64 | 23561 | 11291.33 | 4.84% |
| 2025-03-05 | 46.58 | 48.33 | 1.81 | 3.89% | 46.32 | 48.34 | 29331 | 13916.45 | 6.02% |
| 2025-03-04 | 45.46 | 46.52 | 0.69 | 1.51% | 45.30 | 46.52 | 16559 | 7639.98 | 3.40% |
| 2025-03-03 | 44.93 | 45.83 | 0.82 | 1.82% | 44.93 | 46.58 | 17432 | 8022.83 | 3.58% |
| 2025-02-28 | 45.97 | 45.01 | -1.00 | -2.17% | 44.87 | 46.01 | 14317 | 6497.20 | 2.94% |
| 2025-02-27 | 46.25 | 46.01 | 0.01 | 0.02% | 45.50 | 46.58 | 19419 | 8943.77 | 3.99% |
| 2025-02-26 | 44.58 | 46.00 | 1.48 | 3.32% | 44.36 | 46.80 | 24821 | 11324.77 | 5.10% |
| 2025-02-25 | 43.02 | 44.52 | 0.92 | 2.11% | 42.95 | 45.35 | 19385 | 8575.50 | 3.98% |
| 2025-02-24 | 43.98 | 43.60 | -0.06 | -0.14% | 43.23 | 43.98 | 11271 | 4910.10 | 2.31% |
| 2025-02-21 | 43.12 | 43.66 | 0.55 | 1.28% | 42.64 | 43.70 | 12053 | 5223.64 | 2.47% |
| 2025-02-20 | 42.32 | 43.11 | 0.51 | 1.20% | 42.32 | 43.14 | 10449 | 4477.49 | 2.15% |
| 2025-02-19 | 41.70 | 42.60 | 0.99 | 2.38% | 41.62 | 42.98 | 11765 | 5004.36 | 2.42% |
| 2025-02-18 | 42.20 | 41.61 | -0.58 | -1.37% | 41.45 | 42.75 | 9650 | 4068.25 | 1.98% |
| 2025-02-17 | 41.90 | 42.19 | 0.24 | 0.57% | 41.66 | 42.37 | 7060 | 2966.97 | 1.45% |
| 2025-02-14 | 42.01 | 41.95 | -0.08 | -0.19% | 41.62 | 42.20 | 7212 | 3023.54 | 1.48% |
| 2025-02-13 | 42.70 | 42.03 | -0.74 | -1.73% | 41.94 | 42.70 | 7989 | 3369.20 | 1.64% |
| 2025-02-12 | 42.36 | 42.77 | 0.31 | 0.73% | 42.18 | 42.77 | 7459 | 3172.90 | 1.53% |
| 2025-02-11 | 42.28 | 42.46 | 0.18 | 0.43% | 41.90 | 42.68 | 8657 | 3667.70 | 1.78% |
| 2025-02-10 | 42.36 | 42.28 | -0.16 | -0.38% | 41.86 | 42.37 | 7891 | 3326.85 | 1.62% |
| 2025-02-07 | 42.19 | 42.44 | 0.09 | 0.21% | 41.80 | 42.85 | 13320 | 5639.84 | 2.73% |
| 2025-02-06 | 41.21 | 42.35 | 1.20 | 2.92% | 41.02 | 42.36 | 11382 | 4767.61 | 2.34% |
| 2025-02-05 | 40.67 | 41.15 | 1.11 | 2.77% | 40.30 | 41.24 | 9093 | 3719.84 | 1.87% |
| 2025-01-27 | 40.81 | 40.04 | -0.58 | -1.43% | 40.03 | 40.99 | 5669 | 2294.23 | 1.16% |
| 2025-01-24 | 39.90 | 40.62 | 0.64 | 1.60% | 39.75 | 40.76 | 7511 | 3026.56 | 1.54% |
| 2025-01-23 | 40.61 | 39.98 | -0.22 | -0.55% | 39.98 | 41.08 | 8053 | 3272.41 | 1.65% |
| 2025-01-22 | 40.25 | 40.20 | -0.40 | -0.99% | 40.10 | 40.63 | 4892 | 1972.47 | 1.00% |
| 2025-01-21 | 40.69 | 40.60 | -0.07 | -0.17% | 40.15 | 40.90 | 5749 | 2326.87 | 1.18% |
| 2025-01-20 | 40.45 | 40.67 | 0.35 | 0.87% | 40.05 | 40.88 | 8056 | 3266.64 | 1.65% |
| 2025-01-17 | 39.70 | 40.32 | 0.24 | 0.60% | 39.60 | 41.02 | 10957 | 4415.56 | 2.25% |
| 2025-01-16 | 40.25 | 40.08 | -0.01 | -0.02% | 39.69 | 40.67 | 8610 | 3460.31 | 1.77% |
| 2025-01-15 | 40.53 | 40.09 | -0.44 | -1.09% | 39.96 | 40.66 | 7267 | 2918.50 | 1.49% |
| 2025-01-14 | 39.35 | 40.53 | 1.18 | 3.00% | 39.28 | 40.53 | 12317 | 4933.82 | 2.53% |
| 2025-01-13 | 38.43 | 39.35 | 0.32 | 0.82% | 37.82 | 39.42 | 6236 | 2417.34 | 1.28% |
| 2025-01-10 | 39.47 | 39.03 | -0.49 | -1.24% | 39.03 | 40.70 | 10867 | 4343.06 | 2.23% |
| 2025-01-09 | 38.85 | 39.52 | 0.47 | 1.20% | 38.84 | 39.70 | 8005 | 3162.33 | 1.64% |
| 2025-01-08 | 39.32 | 39.05 | -0.25 | -0.64% | 37.81 | 39.45 | 9576 | 3712.81 | 1.97% |
| 2025-01-07 | 38.76 | 39.30 | 0.61 | 1.58% | 38.39 | 39.36 | 8173 | 3180.95 | 1.68% |
| 2025-01-06 | 38.74 | 38.69 | -0.12 | -0.31% | 37.70 | 38.98 | 9550 | 3676.22 | 1.96% |
| 2025-01-03 | 40.48 | 38.81 | -1.61 | -3.98% | 38.66 | 40.96 | 11293 | 4484.07 | 2.32% |
| 2025-01-02 | 41.71 | 40.42 | -0.98 | -2.37% | 40.02 | 41.88 | 9598 | 3931.74 | 1.97% |
| 2024-12-31 | 43.20 | 41.40 | -1.59 | -3.70% | 41.28 | 43.29 | 10672 | 4488.04 | 2.19% |
| 2024-12-30 | 43.76 | 42.99 | -0.85 | -1.94% | 42.80 | 44.29 | 8955 | 3874.82 | 1.84% |
| 2024-12-27 | 44.00 | 43.84 | -0.21 | -0.48% | 43.71 | 44.75 | 8151 | 3605.72 | 1.67% |
| 2024-12-26 | 43.38 | 44.05 | 0.52 | 1.19% | 43.13 | 44.39 | 7489 | 3299.38 | 1.54% |
| 2024-12-25 | 44.22 | 43.53 | -0.72 | -1.63% | 43.33 | 44.65 | 7390 | 3243.92 | 1.52% |
| 2024-12-24 | 44.02 | 44.25 | 0.44 | 1.00% | 43.20 | 44.80 | 7336 | 3225.39 | 1.51% |
| 2024-12-23 | 45.79 | 43.81 | -1.88 | -4.11% | 43.65 | 45.86 | 11658 | 5204.04 | 2.39% |
| 2024-12-20 | 44.53 | 45.69 | 1.19 | 2.67% | 44.39 | 46.06 | 13536 | 6153.12 | 2.78% |
| 2024-12-19 | 43.90 | 44.50 | 0.15 | 0.34% | 43.41 | 44.68 | 7105 | 3150.98 | 1.46% |
| 2024-12-18 | 43.86 | 44.35 | 0.55 | 1.26% | 43.28 | 44.49 | 8859 | 3898.93 | 1.82% |
深证大盘股票行情在线 K线走势图
