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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.15 | 17.81 | 17.13 | 17.49 | +0.29% | 2.96 | 10.46% |
| 2025-12-17 | 17.31 | 17.73 | 16.90 | 17.44 | +0.69% | 2.52 | 9.09% |
| 2025-12-16 | 17.74 | 17.99 | 17.25 | 17.32 | -1.93% | 3.08 | 10.98% |
| 2025-12-15 | 16.50 | 18.33 | 16.09 | 17.66 | +6.00% | 5.51 | 19.57% |
| 2025-12-12 | 17.01 | 17.23 | 16.61 | 16.66 | -2.29% | 2.74 | 10.07% |
| 2025-12-11 | 17.83 | 17.88 | 17.04 | 17.05 | -3.94% | 3.57 | 12.81% |
| 2025-12-10 | 17.66 | 18.13 | 17.65 | 17.75 | 0.00% | 4.81 | 16.79% |
| 2025-12-09 | 18.90 | 18.94 | 17.71 | 17.75 | +0.45% | 9.41 | 32.27% |
| 2025-12-08 | 16.05 | 17.67 | 16.05 | 17.67 | +10.02% | 3.73 | 13.52% |
| 2025-12-05 | 15.82 | 16.26 | 15.62 | 16.06 | +2.42% | 1.29 | 5.05% |
| 2025-12-04 | 16.48 | 16.48 | 15.62 | 15.68 | -4.10% | 1.56 | 6.12% |
| 2025-12-03 | 16.58 | 16.71 | 16.24 | 16.35 | -1.33% | 1.41 | 5.36% |
| 2025-12-02 | 16.79 | 16.79 | 16.40 | 16.57 | -1.60% | 1.65 | 6.23% |
| 2025-12-01 | 16.50 | 16.93 | 16.42 | 16.84 | +1.88% | 2.30 | 8.56% |
| 2025-11-28 | 16.42 | 17.03 | 16.36 | 16.53 | +1.22% | 2.03 | 7.61% |
| 2025-11-27 | 16.12 | 16.63 | 16.11 | 16.33 | +0.93% | 1.86 | 7.03% |
| 2025-11-26 | 16.60 | 16.61 | 16.15 | 16.18 | -2.53% | 2.02 | 7.67% |
| 2025-11-25 | 16.09 | 16.68 | 15.98 | 16.60 | +4.21% | 3.33 | 12.56% |
| 2025-11-24 | 15.74 | 16.13 | 15.55 | 15.93 | +2.12% | 1.74 | 6.82% |
| 2025-11-21 | 16.03 | 16.49 | 15.60 | 15.60 | -3.35% | 2.37 | 9.19% |