| 股票名称 | 代码 003043 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 华亚智能 | 2024-04-17 三 | 32.00 | 31.75 | 34.08 | 34.18 | 32.00 | 7.34% | 2.38% | 11613 | 3897万 | 16.6 | 27.26 | 26.73 | 2 | 华亚智能 | 2024-04-16 二 | 34.35 | 34.93 | 31.75 | 34.87 | 31.58 | -9.10% | 2.82% | 13718 | 4467万 | 15.46 | 25.4 | 24.91 | 3 | 华亚智能 | 2024-04-15 一 | 36.40 | 36.38 | 34.93 | 37.09 | 34.18 | -3.99% | 2.58% | 12550 | 4442万 | 17.01 | 27.94 | 27.4 | 4 | 华亚智能 | 2024-04-12 五 | 36.61 | 36.56 | 36.38 | 37.29 | 36.36 | -0.49% | 1.70% | 8278 | 3043万 | 17.72 | 29.1 | 28.54 | 5 | 华亚智能 | 2024-04-11 四 | 35.69 | 35.93 | 36.56 | 37.29 | 35.41 | 1.75% | 2.11% | 10253 | 3749万 | 17.81 | 29.25 | 28.68 | 6 | 华亚智能 | 2024-04-10 三 | 36.60 | 36.90 | 35.93 | 36.86 | 35.51 | -2.63% | 1.83% | 8933 | 3214万 | 17.5 | 28.74 | 28.19 | 7 | 华亚智能 | 2024-04-09 二 | 36.69 | 36.96 | 36.90 | 37.25 | 36.38 | -0.16% | 2.18% | 10630 | 3909万 | 17.97 | 29.52 | 28.95 | 8 | 华亚智能 | 2024-04-08 一 | 38.30 | 37.63 | 36.96 | 39.44 | 36.96 | -1.78% | 3.45% | 16786 | 6381万 | 18 | 29.57 | 28.99 | 9 | 华亚智能 | 2024-04-03 三 | 38.00 | 38.22 | 37.63 | 38.55 | 36.90 | -1.54% | 3.67% | 11068 | 4174万 | 11.34 | 30.1 | 29.52 | 10 | 华亚智能 | 2024-04-02 二 | 39.52 | 39.57 | 38.22 | 39.80 | 37.85 | -3.41% | 4.90% | 14783 | 5678万 | 11.52 | 30.58 | 29.98 | 11 | 华亚智能 | 2024-04-01 一 | 39.30 | 39.51 | 39.57 | 40.49 | 39.25 | 0.15% | 4.31% | 12989 | 5195万 | 11.93 | 31.66 | 31.04 | 12 | 华亚智能 | 2024-03-29 五 | 40.18 | 40.04 | 39.51 | 40.62 | 38.82 | -1.32% | 4.48% | 12988 | 5129万 | 11.45 | 31.61 | 30.99 | 13 | 华亚智能 | 2024-03-28 四 | 38.48 | 38.31 | 40.04 | 41.58 | 38.48 | 4.52% | 6.64% | 19235 | 7741万 | 11.61 | 32.03 | 31.41 | 14 | 华亚智能 | 2024-03-27 三 | 41.21 | 41.72 | 38.31 | 41.50 | 38.20 | -8.17% | 6.57% | 19031 | 7537万 | 11.1 | 30.65 | 30.05 | 15 | 华亚智能 | 2024-03-26 二 | 43.00 | 43.82 | 41.72 | 44.85 | 41.15 | -4.79% | 7.84% | 22725 | 9652万 | 12.09 | 33.38 | 32.73 | 16 | 华亚智能 | 2024-03-25 一 | 43.98 | 44.72 | 43.82 | 45.99 | 42.76 | -2.01% | 12.17% | 35288 | 15649万 | 12.7 | 35.06 | 34.38 | 17 | 华亚智能 | 2024-03-22 五 | 42.40 | 42.50 | 44.72 | 45.98 | 42.03 | 5.22% | 14.50% | 42027 | 18612万 | 12.96 | 35.78 | 35.08 | 18 | 华亚智能 | 2024-03-21 四 | 41.81 | 41.39 | 42.50 | 43.18 | 41.51 | 2.68% | 7.63% | 22108 | 9356万 | 12.32 | 34 | 33.34 | 19 | 华亚智能 | 2024-03-20 三 | 40.78 | 40.92 | 41.39 | 41.68 | 40.76 | 1.15% | 4.47% | 12968 | 5344万 | 12 | 33.11 | 32.47 | 20 | 华亚智能 | 2024-03-19 二 | 40.78 | 41.12 | 40.92 | 41.43 | 40.50 | -0.49% | 4.91% | 14237 | 5835万 | 11.86 | 32.74 | 32.1 | 21 | 华亚智能 | 2024-03-18 一 | 40.35 | 40.18 | 41.12 | 41.28 | 39.82 | 2.34% | 6.01% | 17432 | 7077万 | 11.92 | 32.9 | 32.26 | 22 | 华亚智能 | 2024-03-15 五 | 39.68 | 39.52 | 40.18 | 40.23 | 39.11 | 1.67% | 2.57% | 7438 | 2954万 | 11.65 | 32.14 | 31.52 | 23 | 华亚智能 | 2024-03-14 四 | 39.83 | 40.29 | 39.52 | 40.34 | 39.02 | -1.91% | 3.45% | 9991 | 3966万 | 11.46 | 31.62 | 31 | 24 | 华亚智能 | 2024-03-08 五 | 39.98 | 39.71 | 40.15 | 40.95 | 39.02 | 1.11% | 4.55% | 13201 | 5265万 | 11.64 | 32.12 | 31.5 | 25 | 华亚智能 | 2024-03-07 四 | 41.05 | 40.65 | 39.71 | 42.14 | 39.71 | -2.31% | 7.16% | 20753 | 8529万 | 11.51 | 31.77 | 31.15 | 26 | 华亚智能 | 2024-03-06 三 | 39.41 | 40.20 | 40.65 | 41.00 | 38.70 | 1.12% | 7.03% | 20365 | 8083万 | 11.78 | 32.52 | 31.89 | 27 | 华亚智能 | 2024-03-05 二 | 39.80 | 39.93 | 40.20 | 41.68 | 39.10 | 0.68% | 8.04% | 23313 | 9472万 | 11.65 | 32.16 | 31.54 | 28 | 华亚智能 | 2024-03-04 一 | 41.37 | 41.40 | 39.93 | 41.44 | 39.31 | -3.55% | 10.01% | 29008 | 11614万 | 11.57 | 31.94 | 31.32 | 29 | 华亚智能 | 2024-03-01 五 | 43.50 | 39.61 | 41.40 | 43.50 | 40.40 | 4.52% | 15.31% | 44375 | 18606万 | 12 | 33.12 | 32.48 | 30 | 华亚智能 | 2024-02-29 四 | 35.06 | 36.01 | 39.61 | 39.61 | 35.06 | 10.00% | 4.12% | 11956 | 4600万 | 11.48 | 31.69 | 31.07 | 31 | 华亚智能 | 2024-02-28 三 | 39.34 | 39.33 | 36.01 | 40.20 | 36.00 | -8.44% | 6.85% | 19861 | 7629万 | 10.44 | 28.81 | 28.25 | 32 | 华亚智能 | 2024-02-27 二 | 38.09 | 38.25 | 39.33 | 39.35 | 36.81 | 2.82% | 4.16% | 12054 | 4631万 | 11.4 | 31.46 | 30.85 | 33 | 华亚智能 | 2024-02-26 一 | 37.42 | 37.17 | 38.25 | 38.98 | 37.18 | 2.91% | 5.24% | 15199 | 5773万 | 11.09 | 30.6 | 30.01 | 34 | 华亚智能 | 2024-02-23 五 | 35.54 | 35.42 | 37.17 | 37.50 | 35.48 | 4.94% | 4.99% | 14463 | 5251万 | 10.77 | 29.74 | 29.16 | 35 | 华亚智能 | 2024-02-22 四 | 34.57 | 34.30 | 35.42 | 35.42 | 34.19 | 3.27% | 3.82% | 11083 | 3876万 | 10.27 | 28.34 | 27.79 | 36 | 华亚智能 | 2024-02-21 三 | 33.26 | 34.10 | 34.30 | 35.30 | 33.26 | 0.59% | 4.49% | 13009 | 4497万 | 9.94 | 27.44 | 26.91 | 37 | 华亚智能 | 2024-02-20 二 | 33.16 | 33.50 | 34.10 | 34.43 | 32.36 | 1.79% | 4.06% | 11779 | 3945万 | 9.88 | 27.28 | 26.75 | 38 | 华亚智能 | 2024-02-19 一 | 31.94 | 31.26 | 33.50 | 34.39 | 31.92 | 7.17% | 7.29% | 21138 | 7057万 | 9.71 | 26.8 | 26.28 | 39 | 华亚智能 | 2024-02-08 四 | 28.50 | 28.42 | 31.26 | 31.26 | 28.20 | 9.99% | 6.75% | 19579 | 5891万 | 9.06 | 25.01 | 24.52 | 40 | 华亚智能 | 2024-02-07 三 | 29.84 | 29.90 | 28.42 | 30.93 | 28.05 | -4.95% | 5.42% | 15713 | 4643万 | 8.24 | 22.74 | 22.29 | 41 | 华亚智能 | 2024-02-06 二 | 29.30 | 29.46 | 29.90 | 30.29 | 26.66 | 1.49% | 5.28% | 15295 | 4381万 | 8.67 | 23.92 | 23.46 | 42 | 华亚智能 | 2024-02-05 一 | 32.36 | 32.73 | 29.46 | 32.60 | 29.46 | -9.99% | 4.50% | 13040 | 3914万 | 8.54 | 23.57 | 23.11 | 43 | 华亚智能 | 2024-02-02 五 | 34.99 | 34.99 | 32.73 | 35.42 | 31.49 | -6.46% | 4.05% | 11725 | 3901万 | 9.49 | 26.18 | 25.68 | 44 | 华亚智能 | 2024-02-01 四 | 35.00 | 35.23 | 34.99 | 35.97 | 34.10 | -0.68% | 3.31% | 9596 | 3370万 | 10.14 | 27.99 | 27.45 | 45 | 华亚智能 | 2024-01-31 三 | 37.75 | 37.30 | 35.23 | 37.79 | 34.81 | -5.55% | 4.73% | 13703 | 4942万 | 10.21 | 28.18 | 27.64 | 46 | 华亚智能 | 2024-01-30 二 | 39.09 | 39.44 | 37.30 | 39.44 | 37.30 | -5.43% | 2.72% | 7880 | 3013万 | 10.81 | 29.84 | 29.26 | 47 | 华亚智能 | 2024-01-29 一 | 41.44 | 41.43 | 39.44 | 41.98 | 39.08 | -4.80% | 3.28% | 9501 | 3813万 | 11.43 | 31.55 | 30.94 | 48 | 华亚智能 | 2024-01-26 五 | 43.30 | 43.27 | 41.43 | 43.47 | 41.38 | -4.25% | 3.33% | 9655 | 4074万 | 12.01 | 33.14 | 32.5 | 49 | 华亚智能 | 2024-01-25 四 | 42.39 | 42.40 | 43.27 | 43.55 | 41.70 | 2.05% | 3.23% | 9351 | 4011万 | 12.54 | 34.62 | 33.94 | 50 | 华亚智能 | 2024-01-24 三 | 43.11 | 43.07 | 42.40 | 44.10 | 41.32 | -1.56% | 2.75% | 7963 | 3366万 | 12.29 | 33.92 | 33.26 | 51 | 华亚智能 | 2024-01-23 二 | 43.11 | 43.11 | 43.07 | 43.45 | 41.87 | -0.09% | 2.32% | 6737 | 2887万 | 12.48 | 34.46 | 33.79 | 52 | 华亚智能 | 2024-01-22 一 | 46.38 | 46.80 | 43.11 | 46.75 | 43.11 | -7.88% | 3.04% | 8825 | 3948万 | 12.5 | 34.49 | 33.82 | 53 | 华亚智能 | 2024-01-19 五 | 46.88 | 46.39 | 46.80 | 49.21 | 46.39 | 0.88% | 2.61% | 7561 | 3610万 | 13.57 | 37.44 | 36.71 | 54 | 华亚智能 | 2024-01-18 四 | 46.40 | 46.70 | 46.39 | 46.80 | 45.00 | -0.66% | 2.53% | 7326 | 3354万 | 13.45 | 37.11 | 36.39 | 55 | 华亚智能 | 2024-01-17 三 | 48.42 | 48.42 | 46.70 | 48.90 | 46.69 | -3.55% | 1.70% | 4930 | 2344万 | 13.54 | 37.36 | 36.63 | 56 | 华亚智能 | 2024-01-16 二 | 49.63 | 48.87 | 48.42 | 49.64 | 47.80 | -0.92% | 1.95% | 5660 | 2750万 | 14.03 | 38.74 | 37.98 | 57 | 华亚智能 | 2024-01-15 一 | 48.68 | 48.81 | 48.87 | 49.22 | 47.78 | 0.12% | 1.74% | 5037 | 2448万 | 14.17 | 39.1 | 38.34 | 58 | 华亚智能 | 2024-01-12 五 | 48.75 | 49.01 | 48.81 | 49.60 | 48.61 | -0.41% | 1.72% | 4991 | 2446万 | 14.15 | 39.05 | 38.29 | 59 | 华亚智能 | 2024-01-11 四 | 48.45 | 48.58 | 49.01 | 49.19 | 48.16 | 0.89% | 2.22% | 6449 | 3144万 | 14.21 | 39.21 | 38.45 | 60 | 华亚智能 | 2024-01-10 三 | 50.03 | 50.37 | 48.58 | 50.34 | 48.18 | -3.55% | 3.59% | 10397 | 5071万 | 14.08 | 38.86 | 38.11 | 61 | 华亚智能 | 2024-01-09 二 | 48.10 | 48.30 | 50.37 | 53.13 | 48.10 | 4.29% | 5.30% | 15354 | 7782万 | 14.6 | 40.3 | 39.51 | 62 | 华亚智能 | 2024-01-08 一 | 49.44 | 48.95 | 48.30 | 49.44 | 47.68 | -1.33% | 1.91% | 5534 | 2671万 | 14 | 38.64 | 37.89 | 63 | 华亚智能 | 2024-01-05 五 | 49.46 | 49.63 | 48.95 | 50.49 | 48.81 | -1.37% | 1.50% | 4351 | 2154万 | 14.19 | 39.16 | 38.4 | 64 | 华亚智能 | 2024-01-04 四 | 49.92 | 50.04 | 49.63 | 49.98 | 49.40 | -0.82% | 1.33% | 3867 | 1922万 | 14.39 | 39.7 | 38.93 | 65 | 华亚智能 | 2024-01-03 三 | 50.05 | 50.01 | 50.04 | 50.75 | 49.35 | 0.06% | 2.08% | 6041 | 3023万 | 14.5 | 40.03 | 39.25 | 66 | 华亚智能 | 2024-01-02 二 | 50.00 | 50.21 | 50.01 | 50.58 | 49.69 | -0.40% | 1.40% | 4062 | 2035万 | 14.5 | 40.01 | 39.23 | 67 | 华亚智能 | 2023-12-29 五 | 49.54 | 49.54 | 50.21 | 50.30 | 49.26 | 1.35% | 1.98% | 5736 | 2870万 | 14.55 | 40.17 | 39.39 | 68 | 华亚智能 | 2023-12-28 四 | 48.60 | 48.76 | 49.54 | 49.76 | 48.07 | 1.60% | 2.40% | 6970 | 3423万 | 14.36 | 39.63 | 38.86 | 69 | 华亚智能 | 2023-12-27 三 | 48.02 | 47.85 | 48.76 | 49.18 | 47.70 | 1.90% | 1.68% | 4859 | 2362万 | 14.13 | 39.01 | 38.25 | 70 | 华亚智能 | 2023-12-26 二 | 49.19 | 49.02 | 47.85 | 49.19 | 47.71 | -2.39% | 1.37% | 3976 | 1913万 | 13.87 | 38.28 | 37.54 | 71 | 华亚智能 | 2023-12-25 一 | 48.70 | 48.70 | 49.02 | 49.19 | 48.22 | 0.66% | 1.00% | 2906 | 1417万 | 14.21 | 39.22 | 38.45 | 72 | 华亚智能 | 2023-12-22 五 | 49.70 | 49.48 | 48.70 | 49.70 | 48.61 | -1.58% | 1.35% | 3918 | 1922万 | 14.12 | 38.96 | 38.2 | 73 | 华亚智能 | 2023-12-21 四 | 49.01 | 49.02 | 49.48 | 49.60 | 47.62 | 0.94% | 2.11% | 6110 | 2970万 | 14.34 | 39.58 | 38.82 | 74 | 华亚智能 | 2023-12-20 三 | 49.39 | 49.09 | 49.02 | 49.97 | 49.00 | -0.14% | 1.80% | 5214 | 2585万 | 14.21 | 39.22 | 38.45 | 75 | 华亚智能 | 2023-12-19 二 | 48.38 | 48.62 | 49.09 | 49.33 | 48.38 | 0.97% | 0.98% | 2851 | 1397万 | 14.23 | 39.27 | 38.51 | 76 | 华亚智能 | 2023-12-18 一 | 49.61 | 49.71 | 48.62 | 49.66 | 48.50 | -2.19% | 1.48% | 4291 | 2097万 | 14.09 | 38.9 | 38.14 | 77 | 华亚智能 | 2023-12-15 五 | 49.58 | 49.30 | 49.71 | 50.05 | 49.30 | 0.83% | 1.55% | 4480 | 2227万 | 14.41 | 39.77 | 39 | 78 | 华亚智能 | 2023-12-14 四 | 49.72 | 49.38 | 49.30 | 50.10 | 49.25 | -0.16% | 1.16% | 3372 | 1672万 | 14.29 | 39.44 | 38.67 | 79 | 华亚智能 | 2023-12-13 三 | 50.29 | 50.28 | 49.38 | 50.37 | 49.37 | -1.79% | 1.79% | 5180 | 2577万 | 14.31 | 39.5 | 38.74 | 80 | 华亚智能 | 2023-12-12 二 | 50.50 | 50.44 | 50.28 | 50.60 | 50.11 | -0.32% | 1.47% | 4266 | 2147万 | 14.57 | 40.22 | 39.44 | 81 | 华亚智能 | 2023-12-11 一 | 49.50 | 49.55 | 50.44 | 50.45 | 48.31 | 1.80% | 2.15% | 6228 | 3101万 | 14.62 | 40.35 | 39.57 | 82 | 华亚智能 | 2023-12-08 五 | 49.04 | 49.03 | 49.55 | 50.25 | 49.04 | 1.06% | 2.11% | 6106 | 3033万 | 14.36 | 39.64 | 38.87 | 83 | 华亚智能 | 2023-12-07 四 | 50.00 | 49.92 | 49.03 | 50.00 | 48.78 | -1.78% | 2.60% | 7529 | 3703万 | 14.21 | 39.22 | 38.46 | 84 | 华亚智能 | 2023-12-06 三 | 50.82 | 50.82 | 49.92 | 51.49 | 49.68 | -1.77% | 3.50% | 10137 | 5112万 | 14.47 | 39.94 | 39.16 | 85 | 华亚智能 | 2023-12-05 二 | 51.81 | 51.99 | 50.82 | 51.98 | 50.80 | -2.25% | 2.10% | 6087 | 3119万 | 14.73 | 40.66 | 39.87 | 86 | 华亚智能 | 2023-12-04 一 | 52.52 | 52.50 | 51.99 | 52.68 | 51.81 | -0.97% | 2.42% | 7028 | 3672万 | 15.07 | 41.59 | 40.78 | 87 | 华亚智能 | 2023-12-01 五 | 53.45 | 53.45 | 52.50 | 53.75 | 52.20 | -1.78% | 3.05% | 8854 | 4656万 | 15.22 | 42 | 41.18 | 88 | 华亚智能 | 2023-11-30 四 | 55.16 | 55.24 | 53.45 | 55.16 | 52.90 | -3.24% | 2.93% | 8506 | 4565万 | 15.49 | 42.76 | 41.93 | 89 | 华亚智能 | 2023-11-29 三 | 55.31 | 55.31 | 55.24 | 56.56 | 55.10 | -0.13% | 2.20% | 6374 | 3551万 | 16.01 | 44.19 | 43.33 | 90 | 华亚智能 | 2023-11-28 二 | 55.50 | 55.76 | 55.31 | 56.44 | 54.86 | -0.81% | 3.30% | 9559 | 5323万 | 16.03 | 44.25 | 43.39 | 91 | 华亚智能 | 2023-11-27 一 | 54.15 | 53.90 | 55.76 | 55.86 | 53.82 | 3.45% | 3.81% | 11050 | 6087万 | 16.16 | 44.61 | 43.74 | 92 | 华亚智能 | 2023-11-24 五 | 54.80 | 54.99 | 53.90 | 54.86 | 53.78 | -1.98% | 2.09% | 6058 | 3284万 | 15.62 | 43.12 | 42.28 | 93 | 华亚智能 | 2023-11-23 四 | 54.18 | 54.70 | 54.99 | 54.99 | 54.00 | 0.53% | 2.85% | 8260 | 4494万 | 15.94 | 43.99 | 43.14 | 94 | 华亚智能 | 2023-11-22 三 | 55.00 | 55.39 | 54.70 | 55.55 | 54.17 | -1.25% | 3.65% | 10582 | 5793万 | 15.86 | 43.76 | 42.91 | 95 | 华亚智能 | 2023-11-21 二 | 57.90 | 57.98 | 55.39 | 57.90 | 55.23 | -4.47% | 7.07% | 20481 | 11489万 | 16.06 | 44.31 | 43.45 | 96 | 华亚智能 | 2023-11-20 一 | 57.80 | 57.30 | 57.98 | 58.47 | 57.30 | 1.19% | 5.59% | 16216 | 9398万 | 16.81 | 46.38 | 45.48 | 97 | 华亚智能 | 2023-11-17 五 | 56.29 | 56.38 | 57.30 | 57.46 | 55.98 | 1.63% | 3.95% | 11446 | 6500万 | 16.61 | 45.84 | 44.95 | 98 | 华亚智能 | 2023-11-16 四 | 56.36 | 56.80 | 56.38 | 57.80 | 55.97 | -0.74% | 4.17% | 12074 | 6833万 | 16.34 | 45.1 | 44.23 | 99 | 华亚智能 | 2023-11-15 三 | 58.35 | 57.94 | 56.80 | 58.35 | 56.51 | -1.97% | 5.54% | 16060 | 9160万 | 16.46 | 45.44 | 44.56 | 100 | 华亚智能 | 2023-11-14 二 | 57.69 | 58.15 | 57.94 | 58.46 | 57.00 | -0.36% | 5.73% | 16598 | 9575万 | 16.79 | 46.35 | 45.45 | 101 | 华亚智能 | 2023-11-13 一 | 59.00 | 58.33 | 58.15 | 59.50 | 57.38 | -0.31% | 5.44% | 15767 | 9141万 | 16.86 | 46.52 | 45.62 | 102 | 华亚智能 | 2023-11-10 五 | 56.35 | 56.78 | 58.33 | 62.00 | 56.35 | 2.73% | 11.33% | 32833 | 19406万 | 16.91 | 46.66 | 45.76 | 103 | 华亚智能 | 2023-11-09 四 | 56.90 | 56.27 | 56.78 | 58.50 | 56.56 | 0.91% | 8.52% | 24683 | 14220万 | 16.46 | 45.42 | 44.54 | 104 | 华亚智能 | 2023-11-08 三 | 55.60 | 55.99 | 56.27 | 57.30 | 55.31 | 0.50% | 5.66% | 16418 | 9271万 | 16.31 | 45.02 | 44.14 | 105 | 华亚智能 | 2023-11-07 二 | 56.04 | 56.00 | 55.99 | 56.47 | 54.90 | -0.02% | 5.20% | 15079 | 8408万 | 16.23 | 44.79 | 43.92 | 106 | 华亚智能 | 2023-11-06 一 | 55.79 | 55.90 | 56.00 | 56.33 | 55.51 | 0.18% | 4.53% | 13126 | 7340万 | 16.23 | 44.8 | 43.93 | 107 | 华亚智能 | 2023-11-03 五 | 54.04 | 54.17 | 55.90 | 56.37 | 53.95 | 3.19% | 5.79% | 16777 | 9274万 | 16.2 | 44.72 | 43.85 | 108 | 华亚智能 | 2023-11-02 四 | 54.90 | 54.90 | 54.17 | 56.40 | 54.05 | -1.33% | 4.06% | 11758 | 6462万 | 15.7 | 43.34 | 42.49 | 109 | 华亚智能 | 2023-11-01 三 | 55.19 | 55.42 | 54.90 | 58.65 | 54.11 | -0.94% | 6.87% | 19911 | 11131万 | 15.91 | 43.92 | 43.07 | 110 | 华亚智能 | 2023-10-31 二 | 54.02 | 54.48 | 55.42 | 55.50 | 52.83 | 1.73% | 6.65% | 19281 | 10501万 | 16.06 | 44.34 | 43.48 | 111 | 华亚智能 | 2023-10-30 一 | 52.70 | 53.62 | 54.48 | 54.87 | 52.70 | 1.60% | 3.85% | 11170 | 6057万 | 15.79 | 43.58 | 34.52 | 112 | 华亚智能 | 2023-10-27 五 | 52.53 | 52.77 | 53.62 | 54.25 | 51.30 | 1.61% | 3.38% | 9783 | 5185万 | 15.54 | 42.9 | 33.98 | 113 | 华亚智能 | 2023-10-26 四 | 53.28 | 53.44 | 52.77 | 53.53 | 51.55 | -1.25% | 3.19% | 9246 | 4822万 | 15.3 | 42.22 | 33.44 | 114 | 华亚智能 | 2023-10-25 三 | 53.99 | 54.18 | 53.44 | 54.20 | 52.85 | -1.37% | 3.84% | 11117 | 5939万 | 15.49 | 42.75 | 33.86 | 115 | 华亚智能 | 2023-10-24 二 | 51.30 | 51.10 | 54.18 | 55.00 | 51.02 | 6.03% | 4.82% | 13985 | 7456万 | 15.7 | 43.34 | 34.33 | 116 | 华亚智能 | 2023-10-23 一 | 52.33 | 52.61 | 51.10 | 53.20 | 50.72 | -2.87% | 3.27% | 9468 | 4878万 | 14.81 | 40.88 | 32.38 | 117 | 华亚智能 | 2023-10-20 五 | 55.10 | 55.49 | 52.61 | 55.50 | 52.52 | -5.19% | 5.29% | 15332 | 8247万 | 15.25 | 42.09 | 33.34 | 118 | 华亚智能 | 2023-10-19 四 | 55.30 | 55.99 | 55.49 | 56.97 | 55.17 | -0.89% | 6.79% | 19674 | 11038万 | 16.08 | 44.39 | 35.16 | 119 | 华亚智能 | 2023-10-18 三 | 53.58 | 53.35 | 55.99 | 57.79 | 53.55 | 4.95% | 9.41% | 27273 | 15115万 | 16.23 | 44.79 | 35.48 | 120 | 华亚智能 | 2023-10-17 二 | 53.00 | 52.88 | 53.35 | 53.80 | 52.30 | 0.89% | 2.55% | 7380 | 3913万 | 15.46 | 42.68 | 33.81 | 121 | 华亚智能 | 2023-10-16 一 | 54.81 | 55.06 | 52.88 | 54.85 | 52.52 | -3.96% | 4.91% | 14229 | 7624万 | 15.33 | 42.3 | 33.51 | 122 | 华亚智能 | 2023-10-13 五 | 53.59 | 53.90 | 55.06 | 55.25 | 53.50 | 2.15% | 5.31% | 15395 | 8392万 | 15.96 | 44.05 | 34.89 | 123 | 华亚智能 | 2023-10-12 四 | 54.72 | 54.75 | 53.90 | 54.72 | 53.30 | -1.55% | 4.06% | 11763 | 6314万 | 15.62 | 43.12 | 34.16 | 124 | 华亚智能 | 2023-10-11 三 | 54.02 | 54.41 | 54.75 | 55.37 | 53.50 | 0.62% | 5.82% | 16863 | 9182万 | 15.87 | 43.8 | 34.69 | 125 | 华亚智能 | 2023-10-10 二 | 53.28 | 52.34 | 54.41 | 54.84 | 52.50 | 3.95% | 7.06% | 20477 | 11093万 | 15.77 | 43.53 | 34.48 | 126 | 华亚智能 | 2023-10-09 一 | 51.61 | 52.61 | 52.34 | 52.79 | 51.50 | -0.51% | 3.51% | 10168 | 5316万 | 15.17 | 41.87 | 33.17 | 127 | 华亚智能 | 2023-09-28 四 | 51.50 | 51.92 | 52.61 | 53.49 | 51.50 | 1.33% | 4.59% | 13314 | 6988万 | 15.25 | 42.09 | 33.34 | 128 | 华亚智能 | 2023-09-27 三 | 52.20 | 52.48 | 51.92 | 52.56 | 51.60 | -1.07% | 3.64% | 10562 | 5495万 | 15.05 | 41.54 | 32.9 | 129 | 华亚智能 | 2023-09-26 二 | 52.55 | 53.36 | 52.48 | 53.10 | 51.80 | -1.65% | 4.99% | 14477 | 7580万 | 15.21 | 41.98 | 33.26 | 130 | 华亚智能 | 2023-09-25 一 | 51.00 | 51.10 | 53.36 | 53.70 | 50.89 | 4.42% | 8.31% | 24094 | 12735万 | 15.47 | 42.69 | 33.81 | 131 | 华亚智能 | 2023-09-22 五 | 50.37 | 50.95 | 51.10 | 51.49 | 50.26 | 0.29% | 5.28% | 15313 | 7789万 | 14.81 | 40.88 | 32.38 | 132 | 华亚智能 | 2023-09-21 四 | 50.75 | 51.48 | 50.95 | 52.66 | 50.21 | -1.03% | 7.17% | 20781 | 10679万 | 14.77 | 40.76 | 32.29 | 133 | 华亚智能 | 2023-09-20 三 | 54.72 | 54.80 | 51.48 | 54.80 | 51.28 | -6.06% | 10.45% | 30303 | 15897万 | 14.92 | 41.18 | 32.62 | 134 | 华亚智能 | 2023-09-19 二 | 55.76 | 56.35 | 54.80 | 58.26 | 54.10 | -2.75% | 11.20% | 32462 | 18190万 | 15.88 | 43.84 | 34.73 | 135 | 华亚智能 | 2023-09-18 一 | 58.12 | 59.89 | 56.35 | 58.81 | 55.75 | -5.91% | 14.25% | 41317 | 23533万 | 16.33 | 45.08 | 35.71 | 136 | 华亚智能 | 2023-09-15 五 | 56.20 | 56.86 | 59.89 | 62.54 | 54.95 | 5.33% | 23.57% | 68320 | 39930万 | 17.36 | 47.91 | 37.95 | 137 | 华亚智能 | 2023-09-14 四 | 53.20 | 54.18 | 56.86 | 58.22 | 52.01 | 4.95% | 20.03% | 58056 | 32343万 | 16.48 | 45.49 | 36.03 | 138 | 华亚智能 | 2023-09-13 三 | 53.99 | 55.90 | 54.18 | 54.75 | 52.40 | -3.08% | 13.91% | 40319 | 21658万 | 15.7 | 43.34 | 34.33 | 139 | 华亚智能 | 2023-09-12 二 | 53.80 | 52.03 | 55.90 | 57.23 | 52.53 | 7.44% | 17.65% | 51160 | 28223万 | 16.2 | 44.72 | 35.42 | 140 | 华亚智能 | 2023-09-11 一 | 52.49 | 52.94 | 52.03 | 54.16 | 51.81 | -1.72% | 7.78% | 22537 | 11876万 | 15.08 | 41.62 | 32.97 | 141 | 华亚智能 | 2023-09-08 五 | 51.07 | 51.08 | 52.94 | 53.50 | 51.00 | 3.64% | 7.98% | 23131 | 12184万 | 15.34 | 42.35 | 33.55 | 142 | 华亚智能 | 2023-09-07 四 | 50.53 | 51.18 | 51.08 | 54.22 | 50.53 | -0.20% | 10.68% | 30953 | 16215万 | 14.81 | 40.86 | 32.37 | 143 | 华亚智能 | 2023-09-06 三 | 48.85 | 48.78 | 51.18 | 51.47 | 48.52 | 4.92% | 7.53% | 21813 | 10980万 | 14.83 | 40.94 | 32.43 | 144 | 华亚智能 | 2023-09-05 二 | 48.36 | 48.65 | 48.78 | 49.56 | 48.36 | 0.27% | 2.37% | 6883 | 3370万 | 14.14 | 39.02 | 30.91 | 145 | 华亚智能 | 2023-09-04 一 | 48.62 | 48.62 | 48.65 | 48.97 | 47.77 | 0.06% | 2.72% | 7889 | 3807万 | 14.1 | 38.92 | 30.83 | 146 | 华亚智能 | 2023-09-01 五 | 49.80 | 48.93 | 48.62 | 49.82 | 48.35 | -0.63% | 2.72% | 7874 | 3850万 | 14.09 | 38.9 | 30.81 | 147 | 华亚智能 | 2023-08-31 四 | 47.81 | 47.94 | 48.93 | 49.28 | 47.24 | 2.07% | 4.16% | 12047 | 5855万 | 14.18 | 39.14 | 31.01 | 148 | 华亚智能 | 2023-08-30 三 | 47.20 | 47.17 | 47.94 | 48.70 | 47.20 | 1.63% | 3.60% | 10439 | 5009万 | 13.9 | 38.35 | 30.38 | 149 | 华亚智能 | 2023-08-29 二 | 44.90 | 45.10 | 47.17 | 47.62 | 44.90 | 4.59% | 4.35% | 12602 | 5877万 | 13.67 | 37.74 | 29.89 | 150 | 华亚智能 | 2023-08-28 一 | 47.41 | 45.09 | 45.10 | 47.79 | 45.10 | 0.02% | 3.22% | 9346 | 4289万 | 13.07 | 36.08 | 28.58 | 151 | 华亚智能 | 2023-08-25 五 | 47.30 | 47.87 | 45.09 | 47.50 | 45.00 | -5.81% | 4.30% | 12474 | 5723万 | 13.07 | 36.07 | 28.57 | 152 | 华亚智能 | 2023-08-23 三 | 46.55 | 46.43 | 44.80 | 46.66 | 44.75 | -3.51% | 2.25% | 6425 | 2933万 | 12.81 | 35.84 | 24.59 | 153 | 华亚智能 | 2023-08-22 二 | 46.35 | 46.35 | 46.43 | 47.06 | 45.21 | 0.17% | 2.30% | 6567 | 3025万 | 13.28 | 37.14 | 25.48 |
|
行情刷新 | 流通股东
|