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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.87 | 16.38 | 15.84 | 16.14 | +2.35% | 1.59 | 6.17% |
| 2025-11-19 | 16.43 | 16.52 | 15.73 | 15.77 | -3.96% | 1.60 | 6.23% |
| 2025-11-18 | 16.24 | 16.49 | 16.10 | 16.42 | +1.11% | 1.71 | 6.53% |
| 2025-11-17 | 16.06 | 16.28 | 15.90 | 16.24 | +1.12% | 1.10 | 4.23% |
| 2025-11-14 | 15.93 | 16.16 | 15.86 | 16.06 | +0.38% | 1.22 | 4.74% |
| 2025-11-13 | 15.97 | 16.03 | 15.80 | 16.00 | -0.25% | 1.05 | 4.09% |
| 2025-11-12 | 16.14 | 16.37 | 15.79 | 16.04 | -1.11% | 1.46 | 5.70% |
| 2025-11-11 | 16.19 | 16.76 | 16.03 | 16.22 | +0.62% | 2.46 | 9.32% |
| 2025-11-10 | 15.95 | 16.12 | 15.85 | 16.12 | +0.81% | 1.10 | 4.29% |
| 2025-11-07 | 15.93 | 16.05 | 15.80 | 15.99 | +0.38% | 1.02 | 3.98% |
| 2025-11-06 | 15.95 | 16.01 | 15.71 | 15.93 | -0.13% | 1.07 | 4.19% |
| 2025-11-05 | 15.55 | 15.95 | 15.44 | 15.95 | +2.44% | 1.41 | 5.56% |
| 2025-11-04 | 15.79 | 16.25 | 15.52 | 15.57 | -1.39% | 1.12 | 4.46% |
| 2025-11-03 | 15.68 | 15.80 | 15.39 | 15.79 | +1.35% | 1.65 | 6.59% |
| 2025-10-31 | 15.60 | 15.91 | 15.44 | 15.58 | -0.95% | 1.85 | 7.35% |
| 2025-10-30 | 15.59 | 15.85 | 15.53 | 15.73 | -0.32% | 1.72 | 6.83% |
| 2025-10-29 | 15.49 | 16.27 | 15.45 | 15.78 | +2.60% | 2.63 | 10.37% |
| 2025-10-28 | 14.84 | 16.00 | 14.79 | 15.38 | +2.81% | 3.53 | 14.15% |
| 2025-10-27 | 14.90 | 15.28 | 14.69 | 14.96 | -6.38% | 3.37 | 14.03% |
| 2025-10-24 | 15.98 | 15.98 | 15.98 | 15.98 | nan% | nan | nan% |