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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 13.50 | 14.15 | 13.41 | 14.01 | +4.16% | 1.44 | 6.46% |
| 2025-05-23 | 13.87 | 13.98 | 13.42 | 13.45 | -3.58% | 1.37 | 6.24% |
| 2025-05-22 | 14.20 | 14.29 | 13.85 | 13.95 | -0.85% | 1.13 | 5.03% |
| 2025-05-21 | 14.38 | 14.38 | 14.03 | 14.07 | -2.22% | 1.43 | 6.30% |
| 2025-05-20 | 14.28 | 14.46 | 13.99 | 14.39 | +0.77% | 1.78 | 7.76% |
| 2025-05-19 | 14.10 | 14.30 | 13.84 | 14.28 | +1.42% | 1.55 | 6.84% |
| 2025-05-16 | 13.85 | 14.15 | 13.68 | 14.08 | +1.08% | 1.46 | 6.47% |
| 2025-05-15 | 14.31 | 14.33 | 13.92 | 13.93 | -3.06% | 2.19 | 9.72% |
| 2025-05-14 | 14.07 | 15.14 | 14.07 | 14.37 | +2.72% | 3.56 | 15.36% |
| 2025-05-13 | 14.30 | 14.44 | 13.97 | 13.99 | -1.55% | 2.15 | 9.45% |
| 2025-05-12 | 14.38 | 14.52 | 14.06 | 14.21 | -0.42% | 2.79 | 12.23% |
| 2025-05-09 | 14.15 | 14.87 | 13.99 | 14.27 | +0.92% | 4.17 | 18.09% |
| 2025-05-08 | 13.83 | 14.39 | 13.80 | 14.14 | +2.46% | 2.34 | 10.37% |
| 2025-05-07 | 13.84 | 13.93 | 13.55 | 13.80 | +1.10% | 2.23 | 10.08% |
| 2025-05-06 | 13.24 | 13.68 | 13.23 | 13.65 | +4.68% | 2.48 | 11.38% |