华脉科技(603042)股票行情
华脉科技(603042)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-15 | 15.56 | 15.38 | -0.32 | -2.04% | 15.35 | 15.69 | 60862 | 9385.38 | 3.79% |
| 2025-09-12 | 15.75 | 15.70 | -0.13 | -0.82% | 15.68 | 15.91 | 59890 | 9453.54 | 3.73% |
| 2025-09-11 | 15.64 | 15.83 | 0.18 | 1.15% | 15.45 | 15.86 | 71625 | 11263.51 | 4.46% |
| 2025-09-10 | 15.73 | 15.65 | 0.03 | 0.19% | 15.55 | 15.87 | 67665 | 10642.14 | 4.21% |
| 2025-09-09 | 15.58 | 15.62 | 0.03 | 0.19% | 15.38 | 15.79 | 76694 | 11968.90 | 4.78% |
| 2025-09-08 | 15.51 | 15.59 | 0.08 | 0.52% | 15.25 | 15.59 | 66212 | 10208.57 | 4.12% |
| 2025-09-05 | 15.32 | 15.51 | 0.18 | 1.17% | 14.94 | 15.51 | 75196 | 11479.92 | 4.68% |
| 2025-09-04 | 15.53 | 15.33 | -0.12 | -0.78% | 15.15 | 16.41 | 90481 | 14178.10 | 5.63% |
| 2025-09-03 | 16.07 | 15.45 | -0.62 | -3.86% | 15.45 | 16.07 | 84946 | 13377.44 | 5.29% |
| 2025-09-02 | 17.00 | 16.07 | -0.77 | -4.57% | 15.78 | 17.00 | 162508 | 26226.01 | 10.12% |
| 2025-09-01 | 16.21 | 16.84 | 0.59 | 3.63% | 16.21 | 17.00 | 183890 | 30760.54 | 11.45% |
| 2025-08-29 | 16.79 | 16.25 | -0.66 | -3.90% | 16.24 | 16.83 | 149599 | 24492.88 | 9.32% |
| 2025-08-28 | 16.71 | 16.91 | 0.47 | 2.86% | 16.14 | 17.26 | 223343 | 37402.24 | 13.91% |
| 2025-08-27 | 17.25 | 16.44 | -0.85 | -4.92% | 16.42 | 17.37 | 188232 | 31876.04 | 11.72% |
| 2025-08-26 | 17.20 | 17.29 | -0.10 | -0.58% | 17.11 | 17.45 | 164989 | 28550.00 | 10.27% |
| 2025-08-25 | 16.99 | 17.39 | 0.59 | 3.51% | 16.89 | 17.82 | 271974 | 47133.72 | 16.94% |
| 2025-08-22 | 16.88 | 16.80 | -0.10 | -0.59% | 16.69 | 17.02 | 115016 | 19315.31 | 7.16% |
| 2025-08-21 | 16.99 | 16.90 | -0.07 | -0.41% | 16.74 | 17.17 | 134910 | 22830.98 | 8.40% |
| 2025-08-20 | 17.02 | 16.97 | -0.05 | -0.29% | 16.67 | 17.05 | 126201 | 21299.86 | 7.86% |
| 2025-08-19 | 16.75 | 17.02 | 0.26 | 1.55% | 16.56 | 17.44 | 229790 | 39005.48 | 14.31% |
| 2025-08-18 | 16.47 | 16.76 | 0.39 | 2.38% | 16.38 | 16.83 | 204932 | 34108.49 | 12.76% |
| 2025-08-15 | 15.95 | 16.37 | 0.12 | 0.74% | 15.90 | 16.39 | 120630 | 19604.94 | 7.51% |
| 2025-08-14 | 16.60 | 16.25 | -0.35 | -2.11% | 16.25 | 17.13 | 193953 | 32356.88 | 12.08% |
| 2025-08-13 | 16.51 | 16.60 | 0.10 | 0.61% | 16.40 | 16.68 | 154104 | 25504.99 | 9.60% |
| 2025-08-12 | 16.45 | 16.50 | 0.05 | 0.30% | 16.33 | 16.66 | 114077 | 18817.21 | 7.10% |
| 2025-08-11 | 16.41 | 16.45 | 0.12 | 0.73% | 16.27 | 16.50 | 93810 | 15362.49 | 5.84% |
| 2025-08-08 | 16.52 | 16.33 | -0.14 | -0.85% | 16.22 | 16.52 | 90581 | 14785.94 | 5.64% |
| 2025-08-07 | 16.56 | 16.47 | -0.17 | -1.02% | 16.36 | 16.69 | 125302 | 20670.43 | 7.80% |
| 2025-08-06 | 16.40 | 16.64 | 0.14 | 0.85% | 16.20 | 16.80 | 227909 | 37842.35 | 14.19% |
| 2025-08-05 | 15.75 | 16.50 | 0.82 | 5.23% | 15.75 | 16.70 | 251967 | 40958.66 | 15.69% |
| 2025-08-04 | 15.64 | 15.68 | 0.03 | 0.19% | 15.37 | 15.70 | 63684 | 9906.67 | 3.97% |
| 2025-08-01 | 15.85 | 15.65 | -0.27 | -1.70% | 15.55 | 15.92 | 95838 | 15038.95 | 5.97% |
| 2025-07-31 | 15.50 | 15.92 | 0.38 | 2.45% | 15.49 | 16.43 | 186547 | 30018.81 | 11.62% |
| 2025-07-30 | 15.85 | 15.54 | -0.30 | -1.89% | 15.46 | 15.86 | 86262 | 13463.03 | 5.37% |
| 2025-07-29 | 16.05 | 15.84 | -0.21 | -1.31% | 15.76 | 16.05 | 68846 | 10905.59 | 4.29% |
| 2025-07-28 | 15.88 | 16.05 | 0.23 | 1.45% | 15.83 | 16.05 | 81057 | 12943.69 | 5.05% |
| 2025-07-25 | 15.83 | 15.82 | 0.01 | 0.06% | 15.75 | 15.87 | 60819 | 9603.91 | 3.79% |
| 2025-07-24 | 15.75 | 15.81 | 0.10 | 0.64% | 15.70 | 15.82 | 56202 | 8858.58 | 3.50% |
| 2025-07-23 | 15.93 | 15.71 | -0.29 | -1.81% | 15.70 | 15.93 | 79711 | 12582.31 | 4.96% |
| 2025-07-22 | 16.10 | 16.00 | -0.07 | -0.44% | 15.83 | 16.32 | 102244 | 16358.74 | 6.37% |
| 2025-07-21 | 16.25 | 16.07 | -0.25 | -1.53% | 16.00 | 16.27 | 113603 | 18240.76 | 7.07% |
| 2025-07-18 | 16.29 | 16.32 | 0.02 | 0.12% | 16.23 | 16.46 | 125872 | 20600.81 | 7.84% |
| 2025-07-17 | 16.48 | 16.30 | -0.16 | -0.97% | 16.13 | 16.48 | 129481 | 21038.63 | 8.06% |
| 2025-07-16 | 15.94 | 16.46 | 0.50 | 3.13% | 15.80 | 16.65 | 196458 | 32112.55 | 12.23% |
| 2025-07-15 | 15.68 | 15.96 | 0.16 | 1.01% | 15.68 | 16.17 | 111178 | 17752.11 | 6.92% |
| 2025-07-14 | 15.66 | 15.80 | -0.25 | -1.56% | 15.63 | 15.87 | 82106 | 12950.56 | 5.11% |
| 2025-07-11 | 16.08 | 16.05 | -0.10 | -0.62% | 15.68 | 16.11 | 133815 | 21269.03 | 8.33% |
| 2025-07-10 | 16.26 | 16.15 | -0.08 | -0.49% | 16.12 | 16.47 | 89084 | 14490.70 | 5.55% |
| 2025-07-09 | 16.41 | 16.23 | -0.27 | -1.64% | 16.01 | 16.48 | 140451 | 22832.05 | 8.75% |
| 2025-07-08 | 16.24 | 16.50 | 0.27 | 1.66% | 16.08 | 16.57 | 134690 | 22102.65 | 8.39% |
| 2025-07-07 | 16.10 | 16.23 | 0.13 | 0.81% | 15.80 | 16.23 | 106219 | 17102.84 | 6.61% |
| 2025-07-04 | 16.28 | 16.10 | -0.31 | -1.89% | 16.10 | 16.57 | 127155 | 20761.03 | 7.92% |
| 2025-07-03 | 16.69 | 16.41 | -0.34 | -2.03% | 16.36 | 16.72 | 143364 | 23643.45 | 8.93% |
| 2025-07-02 | 16.41 | 16.75 | 0.24 | 1.45% | 16.10 | 16.75 | 205768 | 33838.61 | 12.81% |
| 2025-07-01 | 17.30 | 16.51 | -0.98 | -5.60% | 16.42 | 17.30 | 307512 | 51523.93 | 19.15% |
| 2025-06-30 | 17.59 | 17.49 | -0.42 | -2.35% | 17.21 | 17.81 | 331143 | 57786.46 | 20.62% |
| 2025-06-27 | 17.20 | 17.91 | 0.60 | 3.47% | 16.50 | 17.91 | 392107 | 68072.75 | 24.42% |
| 2025-06-26 | 17.53 | 17.31 | -0.20 | -1.14% | 17.16 | 18.19 | 328545 | 57936.24 | 20.46% |
| 2025-06-25 | 17.56 | 17.51 | -0.31 | -1.74% | 17.17 | 17.81 | 333010 | 58056.55 | 20.74% |
| 2025-06-24 | 17.73 | 17.82 | -0.08 | -0.45% | 17.48 | 18.32 | 447304 | 80242.97 | 27.85% |
| 2025-06-23 | 16.92 | 17.90 | 0.47 | 2.70% | 16.78 | 18.10 | 467036 | 82746.70 | 29.08% |
| 2025-06-20 | 16.57 | 17.43 | 0.29 | 1.69% | 15.86 | 18.26 | 503050 | 84709.66 | 31.33% |
| 2025-06-19 | 16.80 | 17.14 | 0.22 | 1.30% | 16.56 | 17.68 | 529880 | 90926.04 | 33.00% |
| 2025-06-18 | 15.92 | 16.92 | 0.89 | 5.55% | 15.74 | 17.30 | 465633 | 77019.52 | 29.00% |
| 2025-06-17 | 16.35 | 16.03 | -0.27 | -1.66% | 15.86 | 16.47 | 237605 | 38037.16 | 14.80% |
| 2025-06-16 | 15.60 | 16.30 | 0.52 | 3.30% | 15.51 | 16.68 | 344761 | 56133.97 | 21.47% |
| 2025-06-13 | 16.12 | 15.78 | -1.19 | -7.01% | 15.65 | 16.43 | 385237 | 61484.12 | 23.99% |
| 2025-06-12 | 16.00 | 16.97 | 0.38 | 2.29% | 16.00 | 17.28 | 537085 | 89420.66 | 33.44% |
| 2025-06-11 | 18.05 | 16.59 | -1.78 | -9.69% | 16.53 | 18.72 | 657961 | 112201.12 | 40.97% |
| 2025-06-10 | 19.50 | 18.37 | -1.13 | -5.79% | 18.18 | 20.80 | 794281 | 155462.97 | 49.46% |
| 2025-06-09 | 17.70 | 19.50 | 0.83 | 4.45% | 17.66 | 20.50 | 858976 | 162231.06 | 53.49% |
| 2025-06-06 | 18.00 | 18.67 | 1.70 | 10.02% | 17.55 | 18.67 | 806938 | 147892.92 | 50.25% |
| 2025-06-05 | 16.07 | 16.97 | 1.54 | 9.98% | 15.46 | 16.97 | 565599 | 90983.14 | 35.22% |
| 2025-06-04 | 14.03 | 15.43 | 1.40 | 9.98% | 14.03 | 15.43 | 178649 | 26822.12 | 11.12% |
| 2025-06-03 | 13.87 | 14.03 | 0.07 | 0.50% | 13.81 | 14.26 | 83625 | 11793.79 | 5.21% |
| 2025-05-30 | 14.12 | 13.96 | -0.28 | -1.97% | 13.87 | 14.38 | 97400 | 13721.93 | 6.07% |
| 2025-05-29 | 13.94 | 14.24 | 0.34 | 2.45% | 13.91 | 14.36 | 118431 | 16825.25 | 7.37% |
| 2025-05-28 | 13.91 | 13.90 | -0.10 | -0.71% | 13.83 | 14.35 | 69609 | 9736.43 | 4.33% |
| 2025-05-27 | 14.00 | 14.00 | -0.01 | -0.07% | 13.69 | 14.05 | 77319 | 10723.70 | 4.81% |
| 2025-05-26 | 13.50 | 14.01 | 0.56 | 4.16% | 13.41 | 14.15 | 103675 | 14403.67 | 6.46% |
上证大盘股票行情在线 K线走势图
