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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.98 | 15.98 | 15.98 | 15.98 | nan% | nan | nan% |
| 2025-10-22 | 15.98 | 15.98 | 15.98 | 15.98 | nan% | nan | nan% |
| 2025-10-21 | 15.98 | 15.98 | 15.98 | 15.98 | nan% | nan | nan% |
| 2025-10-20 | 15.98 | 15.98 | 15.98 | 15.98 | nan% | nan | nan% |
| 2025-10-17 | 15.60 | 15.98 | 15.60 | 15.98 | +9.98% | 2.85 | 11.11% |
| 2025-10-16 | 14.88 | 14.88 | 14.48 | 14.53 | -2.42% | 0.56 | 2.38% |
| 2025-10-15 | 14.69 | 14.90 | 14.59 | 14.89 | +1.36% | 0.54 | 2.25% |
| 2025-10-14 | 15.21 | 15.30 | 14.60 | 14.69 | -2.91% | 0.81 | 3.38% |
| 2025-10-13 | 14.93 | 15.17 | 14.31 | 15.13 | -1.75% | 0.80 | 3.36% |
| 2025-10-10 | 15.61 | 15.86 | 15.40 | 15.40 | -1.91% | 1.45 | 5.75% |
| 2025-10-09 | 15.29 | 15.80 | 15.20 | 15.70 | +3.63% | 1.54 | 6.20% |
| 2025-09-30 | 15.35 | 15.42 | 15.15 | 15.15 | -0.98% | 0.78 | 3.18% |
| 2025-09-29 | 15.57 | 15.57 | 15.15 | 15.30 | -1.92% | 1.10 | 4.46% |
| 2025-09-26 | 15.89 | 16.05 | 15.46 | 15.60 | -2.68% | 1.67 | 6.60% |
| 2025-09-25 | 15.56 | 16.40 | 15.48 | 16.03 | +2.76% | 2.49 | 9.67% |
| 2025-09-24 | 15.15 | 15.65 | 15.15 | 15.60 | -1.20% | 1.20 | 4.85% |
| 2025-09-23 | 15.44 | 16.05 | 15.00 | 15.79 | +2.27% | 1.97 | 7.89% |
| 2025-09-22 | 15.57 | 15.58 | 15.31 | 15.44 | +0.26% | 0.63 | 2.56% |
| 2025-09-19 | 15.58 | 15.72 | 15.35 | 15.40 | -1.16% | 0.79 | 3.17% |
| 2025-09-18 | 15.69 | 15.85 | 15.40 | 15.58 | -0.83% | 1.15 | 4.59% |