华脉科技 (603042) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	19.56	20.07	0.77	3.99%	19.50	20.07	100778	20011	6.28%
2026-04-30	19.83	19.30	-0.56	-2.82%	19.13	20.00	100037	19394	6.23%
2026-04-29	19.70	19.86	-0.10	-0.50%	19.60	20.15	83664	16709	5.21%
2026-04-28	20.38	19.96	0.04	0.20%	19.87	20.66	93536	18927	5.82%
2026-04-27	20.00	19.92	-0.08	-0.40%	19.38	20.00	87614	17316	5.46%
2026-04-24	20.34	20.00	-0.18	-0.89%	19.53	20.50	105850	21081	6.59%
2026-04-23	21.40	20.18	-1.37	-6.36%	20.14	21.43	183312	37663	11.41%
2026-04-22	20.75	21.55	0.58	2.77%	20.73	21.70	152778	32606	9.51%
2026-04-21	21.52	20.97	-1.09	-4.94%	20.23	21.55	189225	39423	11.78%
2026-04-20	22.16	22.06	0.37	1.71%	21.70	22.48	203554	44851	12.68%
2026-04-17	22.01	21.69	-0.01	-0.05%	21.62	22.75	246398	54583	15.34%
2026-04-16	21.31	21.70	0.25	1.17%	21.10	21.80	154602	33363	9.63%
2026-04-15	21.93	21.45	-0.41	-1.88%	21.20	22.19	160458	34676	9.99%
2026-04-14	21.94	21.86	-0.33	-1.49%	21.50	22.10	200937	43737	12.51%
2026-04-13	21.47	22.19	0.20	0.91%	20.90	22.19	236530	51230	14.73%
2026-04-10	22.68	21.99	-1.35	-5.78%	21.65	22.77	349018	76925	21.73%
2026-04-09	21.99	23.34	1.02	4.57%	21.99	23.34	536789	122321	33.43%
2026-04-08	22.59	22.32	-0.49	-2.15%	22.18	23.56	478939	107932	29.82%
2026-04-07	20.74	22.81	2.07	9.98%	20.74	22.81	258256	57943	16.08%
2026-04-03	22.00	20.74	-1.02	-4.69%	20.69	22.22	387191	82098	24.11%
2026-04-02	19.59	21.76	1.98	10.01%	19.48	21.76	312433	66604	19.46%
2026-04-01	20.65	19.78	-0.49	-2.42%	19.53	20.92	170345	33926	10.61%
2026-03-31	20.40	20.27	-0.34	-1.65%	18.90	20.59	246809	49028	15.37%
2026-03-30	20.70	20.61	0.14	0.68%	20.00	20.95	275452	56317	17.15%
2026-03-27	20.75	20.47	-0.08	-0.39%	19.82	20.96	172342	35088	10.73%
2026-03-26	21.05	20.55	-0.70	-3.29%	20.50	21.60	254226	53264	15.83%
2026-03-25	19.75	21.25	1.93	9.99%	19.71	21.25	230326	48221	14.34%
2026-03-24	18.72	19.32	1.11	6.10%	18.31	19.39	194458	36716	12.11%
2026-03-23	18.70	18.21	-1.62	-8.17%	18.00	19.33	220273	41300	13.72%
2026-03-20	21.10	19.83	-0.86	-4.16%	19.80	21.68	277201	57226	17.26%
2026-03-19	19.30	20.69	0.93	4.71%	19.12	21.74	388098	81561	24.17%
2026-03-18	19.95	19.76	0.20	1.02%	19.10	19.98	136402	26534	8.49%
2026-03-17	20.70	19.56	-1.17	-5.64%	19.49	20.95	210128	42400	13.08%
2026-03-16	20.17	20.73	0.42	2.07%	19.91	20.92	188517	38747	11.74%
2026-03-13	20.23	20.31	-0.31	-1.50%	19.91	21.16	163748	33647	10.20%
2026-03-12	20.20	20.62	0.41	2.03%	19.90	21.00	199549	40871	12.43%
2026-03-11	20.21	20.21	0.00	0.00%	20.17	20.90	245819	50440	15.31%
2026-03-10	19.07	20.21	1.27	6.71%	19.03	20.28	240893	47783	15.00%
2026-03-09	19.26	18.94	-0.72	-3.66%	17.69	19.32	213043	39297	13.27%
2026-03-06	19.94	19.66	-0.42	-2.09%	19.45	20.15	184864	36424	11.51%
2026-03-05	20.54	20.08	-0.45	-2.19%	19.80	20.83	303261	61111	18.88%
2026-03-04	18.90	20.53	0.77	3.90%	18.90	21.12	321545	65337	20.02%
2026-03-03	19.49	19.76	0.42	2.17%	19.30	20.75	358324	71975	22.31%
2026-03-02	19.00	19.34	-0.18	-0.92%	19.00	19.95	202905	39555	12.63%
2026-02-27	19.06	19.52	-0.09	-0.46%	18.93	19.58	199408	38357	12.42%
2026-02-26	19.38	19.61	0.27	1.40%	18.90	20.49	349645	69063	21.77%
2026-02-25	19.75	19.34	-0.76	-3.78%	19.26	20.09	312548	60727	19.46%
2026-02-24	18.49	20.10	1.83	10.02%	18.49	20.10	169186	33161	10.54%
2026-02-13	18.53	18.27	-0.93	-4.84%	18.25	19.17	165514	30701	10.31%
2026-02-12	18.94	19.20	0.32	1.69%	18.64	19.65	139942	26847	8.71%
2026-02-11	19.07	18.88	-0.41	-2.13%	18.83	19.71	156124	29898	9.72%
2026-02-10	19.40	19.29	-0.22	-1.13%	19.19	20.17	212469	41632	13.23%
2026-02-09	19.01	19.51	0.62	3.28%	18.80	19.88	221402	43013	13.79%
2026-02-06	18.25	18.89	0.21	1.12%	18.25	20.26	244560	47214	15.23%
2026-02-05	18.40	18.68	-0.45	-2.35%	18.35	19.75	251550	47761	15.66%
2026-02-04	18.27	19.13	1.08	5.98%	18.27	19.85	426091	82129	26.53%
2026-02-03	17.22	18.05	1.01	5.93%	17.03	18.74	281091	50916	17.50%
2026-02-02	17.10	17.04	0.01	0.06%	16.98	17.50	95612	16525	5.95%
2026-01-30	16.28	17.03	0.68	4.16%	16.11	17.18	122305	20474	7.62%
2026-01-29	16.48	16.35	-0.22	-1.33%	16.00	16.96	88200	14552	5.49%
2026-01-28	16.83	16.57	-0.10	-0.60%	16.40	17.19	90177	15081	5.62%
2026-01-27	16.78	16.67	0.18	1.09%	16.30	17.38	89856	15035	5.60%