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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 17.73 | 18.32 | 17.48 | 17.82 | -0.45% | 8.02 | 27.85% |
| 2025-06-23 | 16.92 | 18.10 | 16.78 | 17.90 | +2.70% | 8.27 | 29.08% |
| 2025-06-20 | 16.57 | 18.26 | 15.86 | 17.43 | +1.69% | 8.47 | 31.33% |
| 2025-06-19 | 16.80 | 17.68 | 16.56 | 17.14 | +1.30% | 9.09 | 33.00% |
| 2025-06-18 | 15.92 | 17.30 | 15.74 | 16.92 | +5.55% | 7.70 | 29.00% |
| 2025-06-17 | 16.35 | 16.47 | 15.86 | 16.03 | -1.66% | 3.80 | 14.80% |
| 2025-06-16 | 15.60 | 16.68 | 15.51 | 16.30 | +3.30% | 5.61 | 21.47% |
| 2025-06-13 | 16.12 | 16.43 | 15.65 | 15.78 | -7.01% | 6.15 | 23.99% |
| 2025-06-12 | 16.00 | 17.28 | 16.00 | 16.97 | +2.29% | 8.94 | 33.44% |
| 2025-06-11 | 18.05 | 18.72 | 16.53 | 16.59 | -9.69% | 11.22 | 40.97% |
| 2025-06-10 | 19.50 | 20.80 | 18.18 | 18.37 | -5.79% | 15.55 | 49.46% |
| 2025-06-09 | 17.70 | 20.50 | 17.66 | 19.50 | +4.45% | 16.22 | 53.49% |
| 2025-06-06 | 18.00 | 18.67 | 17.55 | 18.67 | +10.02% | 14.79 | 50.25% |
| 2025-06-05 | 16.07 | 16.97 | 15.46 | 16.97 | +9.98% | 9.10 | 35.22% |
| 2025-06-04 | 14.03 | 15.43 | 14.03 | 15.43 | +9.98% | 2.68 | 11.12% |
| 2025-06-03 | 13.87 | 14.26 | 13.81 | 14.03 | +0.50% | 1.18 | 5.21% |
| 2025-05-30 | 14.12 | 14.38 | 13.87 | 13.96 | -1.97% | 1.37 | 6.07% |
| 2025-05-29 | 13.94 | 14.36 | 13.91 | 14.24 | +2.45% | 1.68 | 7.37% |
| 2025-05-28 | 13.91 | 14.35 | 13.83 | 13.90 | -0.71% | 0.97 | 4.33% |
| 2025-05-27 | 14.00 | 14.05 | 13.69 | 14.00 | -0.07% | 1.07 | 4.81% |