华脉科技 sh.603042
21.55
+4.87%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 20.88 | 21.74 | 20.35 | 21.55 | +4.87% | 2.24 | 6.54% |
| 2026-05-21 | 22.50 | 22.59 | 20.51 | 20.55 | -8.63% | 3.00 | 8.72% |
| 2026-05-20 | 22.44 | 22.98 | 22.16 | 22.49 | -0.44% | 1.91 | 5.31% |
| 2026-05-19 | 22.21 | 22.69 | 21.83 | 22.59 | +1.30% | 2.29 | 6.37% |
| 2026-05-18 | 21.72 | 22.76 | 21.72 | 22.30 | +2.15% | 2.45 | 6.82% |
| 2026-05-15 | 22.95 | 23.19 | 21.59 | 21.83 | -4.88% | 3.70 | 10.47% |
| 2026-05-14 | 24.17 | 24.20 | 22.92 | 22.95 | -3.69% | 3.95 | 10.52% |
| 2026-05-13 | 23.00 | 24.20 | 22.99 | 23.83 | +0.80% | 4.48 | 11.75% |
| 2026-05-12 | 22.81 | 23.81 | 22.71 | 23.64 | +2.78% | 6.00 | 16.10% |
| 2026-05-11 | 22.24 | 23.38 | 22.02 | 23.00 | +5.26% | 5.81 | 15.88% |
| 2026-05-08 | 20.99 | 21.95 | 20.95 | 21.85 | +2.53% | 3.84 | 11.08% |
| 2026-05-07 | 20.43 | 21.57 | 20.30 | 21.31 | +6.18% | 4.04 | 12.01% |
| 2026-05-06 | 19.56 | 20.07 | 19.50 | 20.07 | +3.99% | 2.00 | 6.28% |
| 2026-04-30 | 19.83 | 20.00 | 19.13 | 19.30 | -2.82% | 1.94 | 6.23% |
| 2026-04-29 | 19.70 | 20.15 | 19.60 | 19.86 | -0.50% | 1.67 | 5.21% |
| 2026-04-28 | 20.38 | 20.66 | 19.87 | 19.96 | +0.20% | 1.89 | 5.82% |
| 2026-04-27 | 20.00 | 20.00 | 19.38 | 19.92 | -0.40% | 1.73 | 5.46% |
| 2026-04-24 | 20.34 | 20.50 | 19.53 | 20.00 | -0.89% | 2.11 | 6.59% |
| 2026-04-23 | 21.40 | 21.43 | 20.14 | 20.18 | -6.36% | 3.77 | 11.41% |
| 2026-04-22 | 20.75 | 21.70 | 20.73 | 21.55 | +2.77% | 3.26 | 9.51% |