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
2025-04-03	12.85	12.95	-0.16	-1.22%	12.79	13.23	55747	7252	3.47%
2025-04-02	13.13	13.11	0.10	0.77%	12.97	13.29	56325	7418	3.51%
2025-04-01	12.97	13.01	0.09	0.70%	12.95	13.20	54542	7133	3.40%
2025-03-31	13.00	12.92	-0.22	-1.67%	12.49	13.01	92463	11761	5.76%
2025-03-28	13.60	13.14	-0.46	-3.38%	13.06	13.71	95093	12630	5.92%
2025-03-27	13.70	13.60	-0.29	-2.09%	13.32	13.80	103409	14025	6.44%
2025-03-26	13.36	13.89	0.43	3.19%	13.31	13.98	126911	17423	7.90%
2025-03-25	13.50	13.46	-0.26	-1.90%	13.33	13.79	133559	18074	8.32%
2025-03-24	14.75	13.72	-1.16	-7.80%	13.39	14.82	246532	34385	15.35%
2025-03-21	14.70	14.88	0.08	0.54%	14.55	15.41	219363	32916	13.66%
2025-03-20	14.93	14.80	-0.14	-0.94%	14.66	15.08	112361	16755	7.00%
2025-03-19	15.08	14.94	-0.15	-0.99%	14.79	15.10	117531	17492	7.32%
2025-03-18	15.25	15.09	-0.11	-0.72%	14.96	15.28	156302	23560	9.73%
2025-03-17	15.26	15.20	-0.24	-1.55%	15.02	15.40	237546	36168	14.79%
2025-03-14	15.32	15.44	0.40	2.66%	14.76	16.11	490577	76178	30.55%
2025-03-13	15.76	15.04	-0.51	-3.28%	15.02	15.81	435663	67020	27.13%
2025-03-12	14.21	15.55	1.41	9.97%	14.15	15.55	264058	39743	16.44%
2025-03-11	14.01	14.14	-0.08	-0.56%	13.90	14.14	81625	11453	5.08%
2025-03-10	14.19	14.22	0.03	0.21%	13.99	14.25	89128	12583	5.55%
2025-03-07	14.38	14.19	-0.20	-1.39%	14.04	14.57	140053	20051	8.72%
2025-03-06	14.00	14.39	0.45	3.23%	13.94	14.48	159166	22746	9.91%
2025-03-05	13.69	13.94	0.29	2.12%	13.62	13.94	104038	14370	6.48%
2025-03-04	13.11	13.65	0.31	2.32%	13.10	13.67	88731	11950	5.53%
2025-03-03	13.50	13.34	-0.10	-0.74%	13.10	13.70	111502	14996	6.94%
2025-02-28	14.13	13.44	-0.88	-6.15%	13.40	14.28	164273	22551	10.23%
2025-02-27	14.52	14.32	-0.36	-2.45%	13.96	14.73	200002	28567	12.45%
2025-02-26	14.44	14.68	0.31	2.16%	14.23	14.88	257370	37302	16.03%
2025-02-25	14.35	14.37	-0.23	-1.58%	14.21	14.67	174892	25273	10.89%
2025-02-24	14.71	14.60	-0.10	-0.68%	14.30	14.86	214910	31332	13.38%
2025-02-21	14.45	14.70	0.34	2.37%	14.21	14.88	305469	44618	19.02%
2025-02-20	14.25	14.36	0.16	1.13%	14.05	14.37	174273	24813	10.85%
2025-02-19	13.90	14.20	0.30	2.16%	13.90	14.20	183637	25866	11.44%
2025-02-18	14.27	13.90	-0.53	-3.67%	13.88	14.68	244424	34817	15.22%
2025-02-17	14.30	14.43	0.13	0.91%	14.18	14.60	289702	41621	18.04%
2025-02-14	13.74	14.30	0.50	3.62%	13.74	14.45	305982	43375	19.05%
2025-02-13	14.13	13.80	-0.43	-3.02%	13.80	14.20	224268	31316	13.97%
2025-02-12	14.12	14.23	0.23	1.64%	13.86	14.33	274690	38960	17.11%
2025-02-11	14.03	14.00	0.08	0.57%	13.68	14.20	308909	43282	19.24%
2025-02-10	13.63	13.92	0.40	2.96%	13.63	14.16	355430	49326	22.13%
2025-02-07	13.14	13.52	0.15	1.12%	13.13	13.75	438007	59261	27.27%
2025-02-06	12.81	13.37	-0.11	-0.82%	12.60	13.37	506772	65523	31.56%
2025-02-05	13.63	13.48	-1.50	-10.01%	13.48	13.99	294438	39820	18.33%
2025-01-27	14.98	14.98	-1.66	-9.98%	14.98	15.98	499687	75369	31.12%
2025-01-24	14.22	16.64	1.51	9.98%	14.22	16.64	623858	99030	38.85%
2025-01-23	18.49	15.13	-1.68	-9.99%	15.13	18.49	756506	127694	47.11%
2025-01-22	16.81	16.81	1.53	10.01%	16.80	16.81	210654	35410	13.12%
2025-01-21	15.28	15.28	1.39	10.01%	14.03	15.28	632538	94163	39.39%
2025-01-20	13.89	13.89	1.26	9.98%	13.89	13.89	24435	3394	1.52%
2025-01-17	12.25	12.63	1.15	10.02%	12.07	12.63	75849	9489	4.72%
2025-01-16	11.29	11.48	0.25	2.23%	11.25	11.57	119764	13669	7.46%
2025-01-15	11.37	11.23	-0.13	-1.14%	11.08	11.49	103493	11611	6.44%
2025-01-14	10.70	11.36	0.71	6.67%	10.64	11.38	149763	16586	9.33%
2025-01-13	10.45	10.65	0.16	1.53%	10.10	10.66	124630	13017	7.76%
2025-01-10	11.26	10.49	-0.82	-7.25%	10.49	11.36	153964	16798	9.59%
2025-01-09	11.31	11.31	-0.19	-1.65%	11.23	11.61	126738	14458	7.89%
2025-01-08	11.55	11.50	-0.10	-0.86%	11.13	11.88	178285	20515	11.10%
2025-01-07	10.70	11.60	0.57	5.17%	10.70	11.87	198153	22603	12.34%
2025-01-06	11.50	11.03	-1.22	-9.96%	11.03	11.69	169006	19037	10.52%
2025-01-03	13.19	12.25	-1.36	-9.99%	12.25	13.41	182327	22809	11.35%
2025-01-02	14.67	13.61	-1.44	-9.57%	13.55	14.73	271400	38196	16.90%
2024-12-31	15.57	15.05	-0.95	-5.94%	14.40	15.88	373713	56395	23.27%
2024-12-30	15.07	16.00	0.48	3.09%	14.73	16.54	445785	69692	27.76%
2024-12-27	16.41	15.52	-0.36	-2.27%	15.50	17.47	642210	106884	39.99%
2024-12-26	14.25	15.88	1.44	9.97%	14.05	15.88	128389	20139	7.99%