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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 16.75 | 17.44 | 16.56 | 17.02 | +1.55% | 3.90 | 14.31% |
| 2025-08-18 | 16.47 | 16.83 | 16.38 | 16.76 | +2.38% | 3.41 | 12.76% |
| 2025-08-15 | 15.95 | 16.39 | 15.90 | 16.37 | +0.74% | 1.96 | 7.51% |
| 2025-08-14 | 16.60 | 17.13 | 16.25 | 16.25 | -2.11% | 3.24 | 12.08% |
| 2025-08-13 | 16.51 | 16.68 | 16.40 | 16.60 | +0.61% | 2.55 | 9.60% |
| 2025-08-12 | 16.45 | 16.66 | 16.33 | 16.50 | +0.30% | 1.88 | 7.10% |
| 2025-08-11 | 16.41 | 16.50 | 16.27 | 16.45 | +0.73% | 1.54 | 5.84% |
| 2025-08-08 | 16.52 | 16.52 | 16.22 | 16.33 | -0.85% | 1.48 | 5.64% |
| 2025-08-07 | 16.56 | 16.69 | 16.36 | 16.47 | -1.02% | 2.07 | 7.80% |
| 2025-08-06 | 16.40 | 16.80 | 16.20 | 16.64 | +0.85% | 3.78 | 14.19% |
| 2025-08-05 | 15.75 | 16.70 | 15.75 | 16.50 | +5.23% | 4.10 | 15.69% |
| 2025-08-04 | 15.64 | 15.70 | 15.37 | 15.68 | +0.19% | 0.99 | 3.97% |
| 2025-08-01 | 15.85 | 15.92 | 15.55 | 15.65 | -1.70% | 1.50 | 5.97% |
| 2025-07-31 | 15.50 | 16.43 | 15.49 | 15.92 | +2.45% | 3.00 | 11.62% |
| 2025-07-30 | 15.85 | 15.86 | 15.46 | 15.54 | -1.89% | 1.35 | 5.37% |
| 2025-07-29 | 16.05 | 16.05 | 15.76 | 15.84 | -1.31% | 1.09 | 4.29% |
| 2025-07-28 | 15.88 | 16.05 | 15.83 | 16.05 | +1.45% | 1.29 | 5.05% |
| 2025-07-25 | 15.83 | 15.87 | 15.75 | 15.82 | +0.06% | 0.96 | 3.79% |
| 2025-07-24 | 15.75 | 15.82 | 15.70 | 15.81 | +0.64% | 0.89 | 3.50% |
| 2025-07-23 | 15.93 | 15.93 | 15.70 | 15.71 | -1.81% | 1.26 | 4.96% |