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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 15.77 | 15.94 | 15.61 | 15.71 | -0.13% | 0.80 | 3.15% |
| 2025-09-16 | 15.39 | 15.75 | 15.31 | 15.73 | +2.28% | 1.02 | 4.07% |
| 2025-09-15 | 15.56 | 15.69 | 15.35 | 15.38 | -2.04% | 0.94 | 3.79% |
| 2025-09-12 | 15.75 | 15.91 | 15.68 | 15.70 | -0.82% | 0.95 | 3.73% |
| 2025-09-11 | 15.64 | 15.86 | 15.45 | 15.83 | +1.15% | 1.13 | 4.46% |
| 2025-09-10 | 15.73 | 15.87 | 15.55 | 15.65 | +0.19% | 1.06 | 4.21% |
| 2025-09-09 | 15.58 | 15.79 | 15.38 | 15.62 | +0.19% | 1.20 | 4.78% |
| 2025-09-08 | 15.51 | 15.59 | 15.25 | 15.59 | +0.52% | 1.02 | 4.12% |
| 2025-09-05 | 15.32 | 15.51 | 14.94 | 15.51 | +1.17% | 1.15 | 4.68% |
| 2025-09-04 | 15.53 | 16.41 | 15.15 | 15.33 | -0.78% | 1.42 | 5.63% |
| 2025-09-03 | 16.07 | 16.07 | 15.45 | 15.45 | -3.86% | 1.34 | 5.29% |
| 2025-09-02 | 17.00 | 17.00 | 15.78 | 16.07 | -4.57% | 2.62 | 10.12% |
| 2025-09-01 | 16.21 | 17.00 | 16.21 | 16.84 | +3.63% | 3.08 | 11.45% |
| 2025-08-29 | 16.79 | 16.83 | 16.24 | 16.25 | -3.90% | 2.45 | 9.32% |
| 2025-08-28 | 16.71 | 17.26 | 16.14 | 16.91 | +2.86% | 3.74 | 13.91% |
| 2025-08-27 | 17.25 | 17.37 | 16.42 | 16.44 | -4.92% | 3.19 | 11.72% |
| 2025-08-26 | 17.20 | 17.45 | 17.11 | 17.29 | -0.57% | 2.85 | 10.27% |
| 2025-08-25 | 16.99 | 17.82 | 16.89 | 17.39 | +3.51% | 4.71 | 16.94% |
| 2025-08-22 | 16.88 | 17.02 | 16.69 | 16.80 | -0.59% | 1.93 | 7.16% |
| 2025-08-21 | 16.99 | 17.17 | 16.74 | 16.90 | -0.41% | 2.28 | 8.40% |