华亚智能（003043）历史行情

以下为华亚智能近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	61.010	60.060	61.200	56.600	-1.400	-2.278%	583.15万	3.45亿	6.203%
2026-10-08	61.400	61.460	63.520	59.790	1.060	1.755%	5.69万	0.00亿	0.000%
2026-10-07	60.000	60.400	61.180	57.530	0.980	1.649%	601.43万	3.57亿	6.397%
2026-10-06	60.000	60.400	61.180	57.530	0.980	1.649%	601.43万	3.57亿	6.397%
2026-10-05	60.000	60.400	61.180	57.530	0.980	1.649%	601.43万	3.57亿	6.397%
2026-10-02	60.000	60.400	61.180	57.530	0.980	1.649%	601.43万	3.57亿	6.397%
2026-10-01	60.000	60.400	61.180	57.530	0.980	1.649%	601.43万	3.57亿	6.397%
2026-09-30	60.000	60.400	61.180	57.530	0.980	1.649%	6.01万	0.00亿	0.000%
2026-09-29	59.990	59.420	60.500	58.510	-0.500	-0.834%	3.42万	0.00亿	0.000%
2026-09-28	63.100	59.920	63.500	59.100	-3.180	-5.040%	3.83万	0.00亿	0.000%
2026-09-27	63.880	63.100	65.370	63.030	-1.720	-2.654%	404.86万	2.60亿	4.306%
2026-09-24	63.880	63.100	65.370	63.030	-1.720	-2.654%	4.05万	0.00亿	0.000%
2026-09-23	64.400	64.820	65.160	63.390	0.970	1.519%	3.70万	0.00亿	0.000%
2026-09-22	65.470	63.850	65.730	63.280	-0.520	-0.808%	4.16万	0.00亿	0.000%
2026-09-21	65.500	64.370	66.160	63.830	-0.780	-1.197%	4.19万	0.00亿	0.000%
2026-09-18	64.200	65.150	66.600	63.500	1.980	3.134%	6.34万	0.00亿	0.000%
2026-09-17	63.380	63.170	64.500	62.740	-0.380	-0.598%	3.91万	0.00亿	0.000%
2026-09-16	61.910	63.550	64.220	61.220	1.940	3.149%	5.42万	0.00亿	0.000%
2026-09-15	61.360	61.610	62.910	60.510	0.040	0.065%	3.46万	0.00亿	0.000%
2026-09-14	60.570	61.570	62.220	58.820	0.710	1.167%	3.77万	0.00亿	0.000%
2026-09-11	61.810	60.860	62.000	58.620	-1.880	-2.996%	4.82万	0.00亿	0.000%
2026-09-10	63.570	62.740	63.920	62.320	-1.160	-1.815%	4.67万	0.00亿	0.000%
2026-09-09	64.710	63.900	65.200	62.670	-0.480	-0.746%	7.43万	0.00亿	0.000%
2026-09-08	68.760	64.380	69.460	63.800	-4.460	-6.479%	8.88万	0.00亿	0.000%
2026-09-07	69.730	68.840	70.600	68.500	0.510	0.746%	4.27万	0.00亿	0.000%
2026-09-04	73.900	68.330	74.000	67.570	-4.970	-6.780%	6.69万	0.00亿	0.000%
2026-09-03	73.290	73.300	74.100	70.610	0.700	0.964%	5.96万	0.00亿	0.000%
2026-09-02	77.010	72.600	77.660	72.200	-6.150	-7.810%	6.62万	0.00亿	0.000%
2026-09-01	87.100	78.750	87.250	77.830	-4.500	-5.405%	6.95万	0.00亿	0.000%
2026-08-31	80.500	83.250	83.280	78.880	0.500	0.604%	4.89万	0.00亿	0.000%
2026-08-28	79.640	82.750	86.820	79.640	2.620	3.270%	7.58万	0.00亿	0.000%
2026-08-27	76.260	80.130	82.150	76.260	4.650	6.161%	8.73万	0.00亿	0.000%
2026-08-26	77.000	75.480	77.160	74.310	-0.930	-1.217%	4.37万	0.00亿	0.000%
2026-08-25	70.810	76.410	77.070	69.000	3.750	5.161%	7.16万	0.00亿	0.000%
2026-08-24	71.000	72.660	74.040	69.700	1.030	1.438%	5.41万	0.00亿	0.000%
2026-08-21	72.860	71.630	75.200	70.000	-2.140	-2.901%	5.14万	0.00亿	0.000%
2026-08-20	73.220	73.770	74.800	69.500	2.190	3.060%	5.98万	0.00亿	0.000%
2026-08-19	78.020	71.580	78.490	71.580	-7.950	-9.996%	7.34万	0.00亿	0.000%
2026-08-18	72.140	79.530	79.530	71.640	7.230	10.000%	8.52万	0.00亿	0.000%
2026-08-17	70.390	72.300	72.300	69.500	1.950	2.772%	4.32万	0.00亿	0.000%
2026-08-14	70.350	70.350	72.000	69.300	0.360	0.514%	4.05万	0.00亿	0.000%
2026-08-13	72.380	69.990	73.180	69.760	-2.240	-3.101%	5.57万	0.00亿	0.000%
2026-08-12	71.750	72.230	73.130	71.400	0.520	0.725%	5.07万	0.00亿	0.000%
2026-08-11	73.000	71.710	74.250	70.000	-2.540	-3.421%	6.98万	0.00亿	0.000%
2026-08-10	67.500	74.250	74.250	67.390	6.750	10.000%	9.36万	0.00亿	0.000%
2026-08-07	66.710	67.500	67.900	64.930	0.790	1.184%	6.33万	0.00亿	0.000%
2026-08-06	65.640	66.710	69.000	64.970	0.110	0.165%	6.35万	0.00亿	0.000%
2026-08-05	60.920	66.600	67.200	60.810	4.600	7.419%	6.15万	0.00亿	0.000%
2026-08-04	58.250	62.000	62.360	57.760	3.900	6.713%	6.02万	0.00亿	0.000%
2026-08-03	57.860	58.100	58.720	55.200	0.230	0.397%	5.93万	0.00亿	0.000%
2026-07-31	60.000	57.870	61.340	57.790	2.110	3.784%	7.62万	0.00亿	0.000%
2026-07-30	62.590	55.760	62.800	55.760	-6.200	-10.006%	6.99万	0.00亿	0.000%
2026-07-29	65.930	61.960	66.500	59.460	-3.980	-6.036%	7.53万	0.00亿	0.000%
2026-07-28	69.190	65.940	71.600	64.640	-4.650	-6.587%	5.90万	0.00亿	0.000%
2026-07-27	67.050	70.590	70.880	65.300	2.030	2.961%	7.79万	0.00亿	0.000%
2026-07-24	64.120	68.560	71.600	63.190	3.470	5.331%	10.09万	0.00亿	0.000%
2026-07-23	66.240	65.090	67.500	63.020	-1.140	-1.721%	6.48万	0.00亿	0.000%
2026-07-22	62.790	66.230	70.500	62.520	2.140	3.339%	11.18万	0.00亿	0.000%
2026-07-21	60.760	64.090	64.800	54.680	3.330	5.481%	10.86万	0.00亿	0.000%
2026-07-20	66.050	60.760	69.430	60.760	-6.750	-9.999%	8.35万	0.00亿	0.000%
2026-07-17	75.040	67.510	76.330	67.510	-7.500	-9.999%	6.69万	0.00亿	0.000%
2026-07-16	82.100	75.010	82.600	74.730	-8.020	-9.659%	6.73万	0.00亿	0.000%
2026-07-15	84.840	83.030	87.490	80.090	-1.270	-1.507%	5.87万	0.00亿	0.000%
2026-07-14	88.660	84.300	89.000	80.270	-2.800	-3.215%	8.26万	0.00亿	0.000%
2026-07-13	91.650	87.100	95.550	87.000	-6.950	-7.390%	8.61万	0.00亿	0.000%
2026-07-10	103.000	94.050	104.340	94.050	-10.450	-10.000%	11.40万	0.00亿	0.000%
2026-07-09	100.400	104.500	104.660	95.510	6.050	6.145%	11.04万	0.00亿	0.000%
2026-07-08	95.670	98.450	103.000	90.620	1.720	1.778%	9.48万	0.00亿	0.000%
2026-07-07	93.950	96.730	100.580	93.500	2.870	3.058%	7.80万	0.00亿	0.000%
2026-07-06	99.450	93.860	100.870	91.500	-6.210	-6.206%	8.04万	0.00亿	0.000%
2026-07-03	102.000	100.070	103.880	94.000	-1.130	-1.117%	9.92万	0.00亿	0.000%
2026-07-02	97.080	101.200	106.380	97.080	-4.800	-4.528%	11.95万	0.00亿	0.000%
2026-07-01	100.220	106.000	108.070	96.500	6.610	6.651%	15.48万	0.00亿	0.000%
2026-06-30	95.090	99.390	99.390	92.500	9.040	10.006%	7.24万	0.00亿	0.000%
2026-06-29	84.300	90.350	90.350	84.000	8.210	9.995%	4.36万	0.00亿	0.000%
2026-06-26	84.000	82.140	86.750	80.510	-4.860	-5.586%	7.94万	0.00亿	0.000%
2026-06-25	89.500	87.000	90.210	84.000	-0.300	-0.344%	11.04万	0.00亿	0.000%
2026-06-24	79.880	87.300	87.300	79.880	7.940	10.005%	12.95万	0.00亿	0.000%
2026-06-23	82.260	79.360	84.830	79.020	-3.540	-4.270%	5.93万	0.00亿	0.000%
2026-06-22	81.930	82.900	83.000	79.000	0.690	0.839%	6.07万	0.00亿	0.000%
2026-06-18	79.830	82.210	83.410	79.300	1.220	1.506%	6.42万	0.00亿	0.000%
2026-06-17	82.170	80.990	83.270	78.680	-2.290	-2.750%	7.62万	0.00亿	0.000%
2026-06-16	82.640	83.280	85.920	81.500	-1.820	-2.139%	6.65万	0.00亿	0.000%
2026-06-15	80.230	85.100	85.100	79.000	3.510	4.302%	7.44万	0.00亿	0.000%
2026-06-12	83.500	81.590	85.100	78.930	-0.420	-0.512%	8.16万	0.00亿	0.000%
2026-06-11	80.990	82.010	82.700	78.450	1.390	1.724%	10.44万	0.00亿	0.000%
2026-06-10	74.810	80.620	80.620	73.500	7.330	10.001%	13.94万	0.00亿	0.000%
2026-06-09	68.370	73.290	73.290	67.200	6.660	9.995%	5.86万	0.00亿	0.000%
2026-06-08	67.680	66.630	69.250	65.750	-2.060	-2.999%	6.27万	0.00亿	0.000%
2026-06-05	67.160	68.690	71.210	65.970	1.370	2.035%	9.99万	0.00亿	0.000%
2026-06-04	60.750	67.320	67.320	59.870	6.140	10.036%	9.18万	0.00亿	0.000%
2026-06-03	59.740	61.180	63.730	59.380	1.540	2.582%	5.29万	0.00亿	0.000%
2026-06-02	61.430	59.640	61.950	58.750	-1.810	-2.945%	4.52万	0.00亿	0.000%
2026-06-01	59.780	61.450	62.620	59.780	1.300	2.161%	4.11万	0.00亿	0.000%
2026-05-29	62.150	60.150	63.250	60.150	-1.440	-2.338%	3.93万	0.00亿	0.000%
2026-05-28	58.300	61.590	62.750	58.250	2.720	4.620%	4.86万	0.00亿	0.000%
2026-05-27	61.550	58.870	61.550	58.410	-2.750	-4.463%	4.89万	0.00亿	0.000%
2026-05-26	62.750	61.620	62.750	60.300	-2.240	-3.508%	5.17万	0.00亿	0.000%
2026-05-25	64.450	63.860	67.220	62.770	-0.650	-1.008%	6.90万	0.00亿	0.000%
2026-05-22	61.750	64.510	64.950	61.250	2.760	4.470%	5.21万	0.00亿	0.000%
2026-05-21	66.290	61.750	66.410	61.660	-3.800	-5.797%	7.19万	0.00亿	0.000%
2026-05-20	64.630	65.550	69.260	63.730	2.610	4.147%	10.61万	0.00亿	0.000%
2026-05-19	59.450	62.940	63.150	58.910	2.470	4.085%	6.42万	0.00亿	0.000%
2026-05-18	58.090	60.470	60.950	57.820	0.930	1.562%	5.86万	0.00亿	0.000%
2026-05-15	59.760	59.540	60.630	57.040	1.310	2.250%	5.62万	0.00亿	0.000%
2026-05-14	60.340	58.230	62.430	58.050	-2.100	-3.481%	6.03万	0.00亿	0.000%
2026-05-13	58.210	60.330	60.820	58.210	0.740	1.242%	5.97万	0.00亿	0.000%
2026-05-12	58.410	59.590	60.730	57.150	0.810	1.378%	6.62万	0.00亿	0.000%
2026-05-11	58.210	58.780	59.740	57.110	1.590	2.780%	6.31万	0.00亿	0.000%
2026-05-08	56.450	57.190	58.200	55.830	0.450	0.793%	3.30万	0.00亿	0.000%
2026-05-07	57.730	56.740	58.020	56.450	-0.650	-1.133%	3.05万	0.00亿	0.000%
2026-05-06	58.070	57.390	58.550	56.500	-0.200	-0.347%	4.50万	0.00亿	0.000%
2026-04-30	55.300	57.590	58.630	54.810	2.540	4.614%	4.49万	0.00亿	0.000%
2026-04-29	53.550	55.050	56.040	53.060	0.080	0.146%	3.24万	0.00亿	0.000%
2026-04-28	56.390	54.970	56.410	54.750	-1.850	-3.256%	2.89万	0.00亿	0.000%
2026-04-27	56.310	56.820	58.250	55.610	1.210	2.176%	4.88万	0.00亿	0.000%
2026-04-24	55.560	55.610	56.600	55.130	-0.620	-1.103%	1.68万	0.00亿	0.000%
2026-04-23	56.750	56.230	57.680	55.750	-0.520	-0.916%	2.02万	0.00亿	0.000%
2026-04-22	56.210	56.750	57.190	55.480	0.290	0.514%	2.58万	0.00亿	0.000%
2026-04-21	55.860	56.460	56.550	55.110	0.160	0.284%	2.10万	0.00亿	0.000%
2026-04-20	55.660	56.300	57.040	54.740	0.640	1.150%	3.67万	0.00亿	0.000%
2026-04-17	54.000	55.660	56.210	52.950	1.660	3.074%	3.82万	0.00亿	0.000%
2026-04-16	54.820	54.000	55.750	53.360	-0.280	-0.516%	3.48万	0.00亿	0.000%
2026-04-15	57.750	54.280	57.980	53.330	-2.450	-4.319%	4.80万	0.00亿	0.000%
2026-04-14	54.270	56.730	56.800	53.840	3.420	6.415%	5.49万	0.00亿	0.000%
2026-04-13	54.930	53.310	55.100	53.250	0.000	0.000%	2.57万	0.00亿	0.000%
2026-04-10	55.750	54.620	56.140	54.580	0.000	0.000%	1.68万	0.00亿	0.000%
2026-04-09	54.750	55.360	55.920	54.360	0.000	0.000%	1.80万	0.00亿	0.000%
2026-04-08	53.750	55.270	55.850	52.960	0.000	0.000%	2.70万	0.00亿	0.000%
2026-04-07	54.190	52.790	54.240	52.690	0.000	0.000%	2.08万	0.00亿	0.000%
2026-04-03	56.630	54.250	56.630	52.950	0.000	0.000%	3.81万	0.00亿	0.000%
2026-04-02	55.450	56.010	57.350	55.390	0.000	0.000%	2.96万	0.00亿	0.000%
2026-04-01	56.450	55.540	56.550	54.770	0.000	0.000%	3.29万	0.00亿	0.000%