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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.52 | 21.55 | 20.23 | 20.97 | -4.94% | 3.94 | 11.78% |
| 2026-04-20 | 22.16 | 22.48 | 21.70 | 22.06 | +1.71% | 4.49 | 12.68% |
| 2026-04-17 | 22.01 | 22.75 | 21.62 | 21.69 | -0.05% | 5.46 | 15.34% |
| 2026-04-16 | 21.31 | 21.80 | 21.10 | 21.70 | +1.17% | 3.34 | 9.63% |
| 2026-04-15 | 21.93 | 22.19 | 21.20 | 21.45 | -1.88% | 3.47 | 9.99% |
| 2026-04-14 | 21.94 | 22.10 | 21.50 | 21.86 | -1.49% | 4.37 | 12.51% |
| 2026-04-13 | 21.47 | 22.19 | 20.90 | 22.19 | +0.91% | 5.12 | 14.73% |
| 2026-04-10 | 22.68 | 22.77 | 21.65 | 21.99 | -5.78% | 7.69 | 21.73% |
| 2026-04-09 | 21.99 | 23.34 | 21.99 | 23.34 | +4.57% | 12.23 | 33.43% |
| 2026-04-08 | 22.59 | 23.56 | 22.18 | 22.32 | -2.15% | 10.79 | 29.82% |
| 2026-04-07 | 20.74 | 22.81 | 20.74 | 22.81 | +9.98% | 5.79 | 16.08% |
| 2026-04-03 | 22.00 | 22.22 | 20.69 | 20.74 | -4.69% | 8.21 | 24.11% |
| 2026-04-02 | 19.59 | 21.76 | 19.48 | 21.76 | +10.01% | 6.66 | 19.46% |
| 2026-04-01 | 20.65 | 20.92 | 19.53 | 19.78 | -2.42% | 3.39 | 10.61% |
| 2026-03-31 | 20.40 | 20.59 | 18.90 | 20.27 | -1.65% | 4.90 | 15.37% |
| 2026-03-30 | 20.70 | 20.95 | 20.00 | 20.61 | +0.68% | 5.63 | 17.15% |
| 2026-03-27 | 20.75 | 20.96 | 19.82 | 20.47 | -0.39% | 3.51 | 10.73% |
| 2026-03-26 | 21.05 | 21.60 | 20.50 | 20.55 | -3.29% | 5.33 | 15.83% |
| 2026-03-25 | 19.75 | 21.25 | 19.71 | 21.25 | +9.99% | 4.82 | 14.34% |
| 2026-03-24 | 18.72 | 19.39 | 18.31 | 19.32 | +6.10% | 3.67 | 12.11% |