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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.10 | 16.32 | 15.83 | 16.00 | -0.44% | 1.64 | 6.37% |
| 2025-07-21 | 16.25 | 16.27 | 16.00 | 16.07 | -1.53% | 1.82 | 7.07% |
| 2025-07-18 | 16.29 | 16.46 | 16.23 | 16.32 | +0.12% | 2.06 | 7.84% |
| 2025-07-17 | 16.48 | 16.48 | 16.13 | 16.30 | -0.97% | 2.10 | 8.06% |
| 2025-07-16 | 15.94 | 16.65 | 15.80 | 16.46 | +3.13% | 3.21 | 12.23% |
| 2025-07-15 | 15.68 | 16.17 | 15.68 | 15.96 | +1.01% | 1.78 | 6.92% |
| 2025-07-14 | 15.66 | 15.87 | 15.63 | 15.80 | -1.56% | 1.30 | 5.11% |
| 2025-07-11 | 16.08 | 16.11 | 15.68 | 16.05 | -0.62% | 2.13 | 8.33% |
| 2025-07-10 | 16.26 | 16.47 | 16.12 | 16.15 | -0.49% | 1.45 | 5.55% |
| 2025-07-09 | 16.41 | 16.48 | 16.01 | 16.23 | -1.64% | 2.28 | 8.75% |
| 2025-07-08 | 16.24 | 16.57 | 16.08 | 16.50 | +1.66% | 2.21 | 8.39% |
| 2025-07-07 | 16.10 | 16.23 | 15.80 | 16.23 | +0.81% | 1.71 | 6.61% |
| 2025-07-04 | 16.28 | 16.57 | 16.10 | 16.10 | -1.89% | 2.08 | 7.92% |
| 2025-07-03 | 16.69 | 16.72 | 16.36 | 16.41 | -2.03% | 2.36 | 8.93% |
| 2025-07-02 | 16.41 | 16.75 | 16.10 | 16.75 | +1.45% | 3.38 | 12.81% |
| 2025-07-01 | 17.30 | 17.30 | 16.42 | 16.51 | -5.60% | 5.15 | 19.15% |
| 2025-06-30 | 17.59 | 17.81 | 17.21 | 17.49 | -2.35% | 5.78 | 20.62% |
| 2025-06-27 | 17.20 | 17.91 | 16.50 | 17.91 | +3.47% | 6.81 | 24.42% |
| 2025-06-26 | 17.53 | 18.19 | 17.16 | 17.31 | -1.14% | 5.79 | 20.46% |
| 2025-06-25 | 17.56 | 17.81 | 17.17 | 17.51 | -1.74% | 5.81 | 20.74% |