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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 18.70 | 19.33 | 18.00 | 18.21 | -8.17% | 4.13 | 13.72% |
| 2026-03-20 | 21.10 | 21.68 | 19.80 | 19.83 | -4.16% | 5.72 | 17.26% |
| 2026-03-19 | 19.30 | 21.74 | 19.12 | 20.69 | +4.71% | 8.16 | 24.17% |
| 2026-03-18 | 19.95 | 19.98 | 19.10 | 19.76 | +1.02% | 2.65 | 8.49% |
| 2026-03-17 | 20.70 | 20.95 | 19.49 | 19.56 | -5.64% | 4.24 | 13.08% |
| 2026-03-16 | 20.17 | 20.92 | 19.91 | 20.73 | +2.07% | 3.87 | 11.74% |
| 2026-03-13 | 20.23 | 21.16 | 19.91 | 20.31 | -1.50% | 3.36 | 10.20% |
| 2026-03-12 | 20.20 | 21.00 | 19.90 | 20.62 | +2.03% | 4.09 | 12.43% |
| 2026-03-11 | 20.21 | 20.90 | 20.17 | 20.21 | 0.00% | 5.04 | 15.31% |
| 2026-03-10 | 19.07 | 20.28 | 19.03 | 20.21 | +6.71% | 4.78 | 15.00% |
| 2026-03-09 | 19.26 | 19.32 | 17.69 | 18.94 | -3.66% | 3.93 | 13.27% |
| 2026-03-06 | 19.94 | 20.15 | 19.45 | 19.66 | -2.09% | 3.64 | 11.51% |
| 2026-03-05 | 20.54 | 20.83 | 19.80 | 20.08 | -2.19% | 6.11 | 18.88% |
| 2026-03-04 | 18.90 | 21.12 | 18.90 | 20.53 | +3.90% | 6.53 | 20.02% |
| 2026-03-03 | 19.49 | 20.75 | 19.30 | 19.76 | +2.17% | 7.20 | 22.31% |
| 2026-03-02 | 19.00 | 19.95 | 19.00 | 19.34 | -0.92% | 3.96 | 12.63% |
| 2026-02-27 | 19.06 | 19.58 | 18.93 | 19.52 | -0.46% | 3.84 | 12.42% |
| 2026-02-26 | 19.38 | 20.49 | 18.90 | 19.61 | +1.40% | 6.91 | 21.77% |
| 2026-02-25 | 19.75 | 20.09 | 19.26 | 19.34 | -3.78% | 6.07 | 19.46% |
| 2026-02-24 | 18.49 | 20.10 | 18.49 | 20.10 | +10.02% | 3.32 | 10.54% |