华脉科技 sh.603042
21.30
-1.16%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 17.43 | 17.46 | 16.96 | 17.39 | -0.74% | 1.36 | 4.90% |
| 2026-01-16 | 17.82 | 18.20 | 17.36 | 17.52 | -1.41% | 1.71 | 6.02% |
| 2026-01-15 | 18.02 | 18.10 | 17.52 | 17.77 | -2.84% | 2.32 | 8.14% |
| 2026-01-14 | 17.57 | 18.39 | 17.57 | 18.29 | +4.16% | 3.45 | 11.90% |
| 2026-01-13 | 18.36 | 18.36 | 17.52 | 17.56 | -3.99% | 2.40 | 8.40% |
| 2026-01-12 | 17.80 | 18.29 | 17.80 | 18.29 | +2.70% | 3.20 | 11.03% |
| 2026-01-09 | 17.92 | 17.95 | 17.55 | 17.81 | -0.56% | 2.05 | 7.19% |
| 2026-01-08 | 17.63 | 17.96 | 17.33 | 17.91 | +1.42% | 2.20 | 7.72% |
| 2026-01-07 | 17.55 | 17.90 | 17.45 | 17.66 | -0.06% | 1.89 | 6.66% |
| 2026-01-06 | 17.78 | 17.98 | 17.46 | 17.67 | -1.40% | 2.59 | 9.15% |
| 2026-01-05 | 17.17 | 18.50 | 17.17 | 17.92 | +5.60% | 3.75 | 13.02% |
| 2025-12-31 | 17.08 | 17.30 | 16.75 | 16.97 | -1.45% | 1.47 | 5.39% |
| 2025-12-30 | 17.01 | 17.43 | 16.70 | 17.22 | +0.70% | 1.96 | 7.16% |
| 2025-12-29 | 17.38 | 17.55 | 16.86 | 17.10 | -2.01% | 2.13 | 7.75% |
| 2025-12-26 | 17.68 | 17.88 | 17.31 | 17.45 | -2.68% | 2.39 | 8.48% |
| 2025-12-25 | 17.51 | 18.45 | 17.50 | 17.93 | +1.70% | 3.38 | 11.68% |
| 2025-12-24 | 17.75 | 18.03 | 17.59 | 17.63 | -1.73% | 2.81 | 9.86% |
| 2025-12-23 | 17.67 | 18.10 | 17.19 | 17.94 | +0.50% | 3.89 | 13.68% |
| 2025-12-22 | 17.40 | 18.20 | 17.40 | 17.85 | +1.54% | 3.40 | 11.85% |
| 2025-12-19 | 17.48 | 17.77 | 17.14 | 17.58 | +0.51% | 2.55 | 9.10% |