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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 18.53 | 19.17 | 18.25 | 18.27 | -4.84% | 3.07 | 10.31% |
| 2026-02-12 | 18.94 | 19.65 | 18.64 | 19.20 | +1.69% | 2.68 | 8.71% |
| 2026-02-11 | 19.07 | 19.71 | 18.83 | 18.88 | -2.13% | 2.99 | 9.72% |
| 2026-02-10 | 19.40 | 20.17 | 19.19 | 19.29 | -1.13% | 4.16 | 13.23% |
| 2026-02-09 | 19.01 | 19.88 | 18.80 | 19.51 | +3.28% | 4.30 | 13.79% |
| 2026-02-06 | 18.25 | 20.26 | 18.25 | 18.89 | +1.12% | 4.72 | 15.23% |
| 2026-02-05 | 18.40 | 19.75 | 18.35 | 18.68 | -2.35% | 4.78 | 15.66% |
| 2026-02-04 | 18.27 | 19.85 | 18.27 | 19.13 | +5.98% | 8.21 | 26.53% |
| 2026-02-03 | 17.22 | 18.74 | 17.03 | 18.05 | +5.93% | 5.09 | 17.50% |
| 2026-02-02 | 17.10 | 17.50 | 16.98 | 17.04 | +0.06% | 1.65 | 5.95% |
| 2026-01-30 | 16.28 | 17.18 | 16.11 | 17.03 | +4.16% | 2.05 | 7.62% |
| 2026-01-29 | 16.48 | 16.96 | 16.00 | 16.35 | -1.33% | 1.46 | 5.49% |
| 2026-01-28 | 16.83 | 17.19 | 16.40 | 16.57 | -0.60% | 1.51 | 5.62% |
| 2026-01-27 | 16.78 | 17.38 | 16.30 | 16.67 | +1.09% | 1.50 | 5.60% |
| 2026-01-26 | 17.19 | 17.20 | 16.26 | 16.49 | -5.18% | 2.08 | 7.80% |
| 2026-01-23 | 17.59 | 17.62 | 17.21 | 17.39 | -0.86% | 1.30 | 4.67% |
| 2026-01-22 | 17.39 | 17.75 | 17.31 | 17.54 | +1.39% | 1.24 | 4.41% |
| 2026-01-21 | 16.81 | 17.38 | 16.76 | 17.30 | +1.94% | 1.36 | 4.91% |
| 2026-01-20 | 17.40 | 17.45 | 16.58 | 16.97 | -2.42% | 2.08 | 7.67% |
| 2026-01-19 | 17.43 | 17.46 | 16.96 | 17.39 | -0.74% | 1.36 | 4.90% |