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
2026-06-23	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%
2026-06-05	20.06	20.35	-0.17	-0.83%	20.06	21.00	179444	37055	11.17%
2026-06-04	19.42	20.52	0.65	3.27%	19.28	21.13	214454	43305	13.35%
2026-06-03	19.82	19.87	0.19	0.97%	19.53	20.58	165549	33344	10.31%
2026-06-02	19.21	19.68	0.42	2.18%	19.08	20.04	119903	23416	7.47%
2026-06-01	19.50	19.26	-0.26	-1.33%	18.94	20.37	99465	19347	6.19%
2026-05-29	19.58	19.52	-0.05	-0.26%	19.12	20.30	131360	25854	8.18%
2026-05-28	19.27	19.57	0.40	2.09%	18.78	19.73	91381	17652	5.69%
2026-05-27	19.98	19.17	-0.88	-4.39%	18.90	20.09	92576	18008	5.76%
2026-05-26	21.19	20.05	-1.25	-5.87%	19.73	21.30	121117	24418	7.54%
2026-05-25	21.73	21.30	-0.25	-1.16%	20.66	21.80	92078	19401	5.73%
2026-05-22	20.88	21.55	1.00	4.87%	20.35	21.74	104999	22428	6.54%
2026-05-21	22.50	20.55	-1.94	-8.63%	20.51	22.59	140044	30027	8.72%
2026-05-20	22.44	22.49	-0.10	-0.44%	22.16	22.98	85274	19140	5.31%
2026-05-19	22.21	22.59	0.29	1.30%	21.83	22.69	102373	22882	6.37%
2026-05-18	21.72	22.30	0.47	2.15%	21.72	22.76	109454	24479	6.82%
2026-05-15	22.95	21.83	-1.12	-4.88%	21.59	23.19	168155	37001	10.47%
2026-05-14	24.17	22.95	-0.88	-3.69%	22.92	24.20	168974	39500	10.52%
2026-05-13	23.00	23.83	0.19	0.80%	22.99	24.20	188679	44780	11.75%
2026-05-12	22.81	23.64	0.64	2.78%	22.71	23.81	258470	59984	16.10%
2026-05-11	22.24	23.00	1.15	5.26%	22.02	23.38	255018	58091	15.88%
2026-05-08	20.99	21.85	0.54	2.53%	20.95	21.95	177999	38392	11.08%
2026-05-07	20.43	21.31	1.24	6.18%	20.30	21.57	192838	40439	12.01%
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%