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
2026-09-16	15.54	17.16	1.56	10.00%	15.53	17.16	202961	33941	9.72%
2026-09-15	15.70	15.60	-0.57	-3.53%	15.53	16.29	310638	48845	14.88%
2026-09-14	15.91	16.17	-0.40	-2.41%	15.56	16.85	481792	77706	23.08%
2026-09-11	15.31	16.57	-0.23	-1.37%	15.14	18.10	738686	123496	35.38%
2026-09-10	18.49	16.80	-1.87	-10.02%	16.80	18.59	572868	98869	27.44%
2026-09-09	18.67	18.67	1.70	10.02%	18.67	18.67	45690	8530	2.19%
2026-09-08	16.97	16.97	1.54	9.98%	16.97	16.97	66347	11259	3.18%
2026-09-07	14.04	15.43	1.40	9.98%	14.03	15.43	111509	16643	5.34%
2026-09-04	14.43	14.03	-0.31	-2.16%	13.91	14.49	70552	10021	3.38%
2026-09-03	14.55	14.34	-0.11	-0.76%	14.20	15.11	91545	13307	4.39%
2026-09-02	14.27	14.45	0.12	0.84%	14.06	14.60	80936	11613	3.88%
2026-09-01	14.40	14.33	0.07	0.49%	14.10	14.49	63555	9073	3.04%
2026-08-31	13.82	14.26	0.20	1.42%	13.76	14.32	65456	9301	3.14%
2026-08-28	14.20	14.06	-0.39	-2.70%	14.05	14.45	78593	11186	3.76%
2026-08-27	13.78	14.45	0.68	4.94%	13.78	14.50	102505	14579	4.91%
2026-08-26	13.98	13.77	-0.14	-1.01%	13.64	14.02	58152	8040	2.79%
2026-08-25	13.45	13.91	0.21	1.53%	13.38	14.08	72826	10081	3.49%
2026-08-24	13.96	13.70	-0.12	-0.87%	13.30	13.96	97074	13186	4.65%
2026-08-21	13.66	13.82	0.08	0.58%	13.50	13.98	87015	12024	4.17%
2026-08-20	13.36	13.74	0.54	4.09%	13.18	13.92	93667	12795	4.49%
2026-08-19	13.67	13.20	-0.75	-5.38%	13.11	13.88	79198	10616	3.79%
2026-08-18	14.31	13.95	-0.41	-2.86%	13.74	14.39	77414	10837	3.71%
2026-08-17	13.65	14.36	0.76	5.59%	13.47	14.43	98213	13685	4.70%
2026-08-14	13.43	13.60	0.24	1.80%	13.32	13.66	70851	9568	3.39%
2026-08-13	13.63	13.36	-0.19	-1.40%	13.36	13.96	71743	9751	3.44%
2026-08-12	13.27	13.55	0.39	2.96%	13.11	13.60	67614	9106	3.24%
2026-08-11	13.13	13.16	-0.01	-0.08%	12.98	13.36	58403	7692	2.80%
2026-08-10	13.20	13.17	0.07	0.53%	12.84	13.20	79997	10408	3.83%
2026-08-07	13.06	13.10	0.10	0.77%	12.80	13.20	116312	15150	5.57%
2026-08-06	12.53	13.00	0.42	3.34%	12.36	13.35	135807	17540	6.51%
2026-08-05	12.30	12.58	0.16	1.29%	12.29	12.66	120184	15006	5.76%
2026-08-04	11.99	12.42	0.61	5.17%	11.99	12.49	131521	16125	6.30%
2026-08-03	11.34	11.81	0.45	3.96%	11.34	11.84	103543	12029	4.96%
2026-07-31	11.30	11.36	0.43	3.93%	11.21	11.61	111996	12832	5.36%
2026-07-30	11.30	10.93	-0.53	-4.62%	10.91	11.49	96265	10733	4.61%
2026-07-29	11.21	11.46	0.15	1.33%	10.95	11.50	93479	10476	4.48%
2026-07-28	11.17	11.31	0.09	0.80%	11.00	11.49	82898	9399	3.97%
2026-07-27	10.90	11.22	0.39	3.60%	10.80	11.23	73228	8117	3.51%
2026-07-24	11.03	10.83	-0.36	-3.22%	10.78	11.09	68035	7441	3.26%
2026-07-23	10.73	11.19	0.45	4.19%	10.61	11.25	109468	12080	5.24%
2026-07-22	10.82	10.74	-0.18	-1.65%	10.71	11.20	114891	12536	5.50%
2026-07-21	10.84	10.92	0.29	2.73%	9.58	10.94	174577	17983	8.36%
2026-07-20	11.30	10.63	-0.35	-3.19%	10.49	11.57	137031	15242	6.56%
2026-07-17	11.82	10.98	-0.78	-6.63%	10.90	12.02	148217	16805	7.10%
2026-07-16	11.83	11.76	-0.16	-1.34%	11.43	12.23	171804	20464	8.23%
2026-07-15	13.01	11.92	-0.39	-3.17%	11.89	13.03	251941	30822	12.07%
2026-07-14	11.75	12.31	1.12	10.01%	11.75	12.31	61527	7528	2.95%
2026-07-13	12.00	11.19	-1.03	-8.43%	11.08	12.18	98439	11334	4.72%
2026-07-10	12.23	12.22	-0.01	-0.08%	12.11	12.57	121677	14997	5.83%
2026-07-09	12.04	12.23	0.20	1.66%	11.42	12.27	122484	14534	5.87%
2026-07-08	12.07	12.03	-0.01	-0.08%	11.98	12.76	122357	14955	5.86%
2026-07-07	12.60	12.04	-0.77	-6.01%	11.95	12.79	106509	13026	5.10%
2026-07-06	13.12	12.81	-0.46	-3.47%	12.50	13.37	118952	15264	5.70%
2026-07-03	13.28	13.27	-0.14	-1.04%	13.23	13.55	99091	13225	4.75%
2026-07-02	13.63	13.41	-0.51	-3.66%	13.36	14.26	110929	15178	5.31%
2026-07-01	14.46	13.92	-0.48	-3.33%	13.86	14.53	124188	17513	5.95%
2026-06-30	13.77	14.40	0.60	4.35%	13.51	14.82	140192	19966	6.72%
2026-06-29	14.75	13.80	-1.05	-7.07%	13.42	14.81	153803	21482	7.37%
2026-06-26	16.10	14.85	-1.25	-7.76%	14.62	16.10	160219	24244	7.67%
2026-06-25	16.83	16.10	-0.45	-2.72%	15.85	16.83	173865	28079	8.33%
2026-06-24	16.52	16.55	-0.24	-1.43%	16.00	17.50	207987	34435	9.96%
2026-06-23	16.53	16.79	0.11	0.66%	16.23	17.43	233704	39650	11.19%
2026-06-22	20.98	21.70	0.97	4.68%	20.78	21.70	167495	35630	10.43%
2026-06-18	20.70	20.73	0.32	1.57%	20.28	21.20	116177	24163	7.23%
2026-06-17	20.73	20.41	-0.56	-2.67%	20.15	21.11	175038	35816	10.90%
2026-06-16	18.89	20.97	1.91	10.02%	18.76	20.97	169544	34351	10.56%
2026-06-15	18.11	19.06	0.98	5.42%	18.00	19.40	114479	21487	7.13%
2026-06-12	18.84	18.08	-0.48	-2.59%	17.88	18.86	109172	19969	6.80%
2026-06-11	18.66	18.56	-0.37	-1.95%	18.01	19.22	105439	19588	6.57%
2026-06-10	19.70	18.93	-1.22	-6.05%	18.61	19.86	125492	23915	7.81%
2026-06-09	19.96	20.15	0.85	4.40%	19.15	20.20	125944	24678	7.84%
2026-06-08	19.01	19.30	-1.05	-5.16%	18.81	20.12	134519	26136	8.38%