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 |
|---|
| 2025-12-16 | 17.74 | 17.32 | -0.34 | -1.93% | 17.25 | 17.99 | 176304 | 30794.21 | 10.98% |
| 2025-12-15 | 16.50 | 17.66 | 1.00 | 6.00% | 16.09 | 18.33 | 314237 | 55119.24 | 19.57% |
| 2025-12-12 | 17.01 | 16.66 | -0.39 | -2.29% | 16.61 | 17.23 | 161659 | 27357.88 | 10.07% |
| 2025-12-11 | 17.83 | 17.05 | -0.70 | -3.94% | 17.04 | 17.88 | 205671 | 35691.50 | 12.81% |
| 2025-12-10 | 17.66 | 17.75 | 0.00 | 0.00% | 17.65 | 18.13 | 269562 | 48114.48 | 16.79% |
| 2025-12-09 | 18.90 | 17.75 | 0.08 | 0.45% | 17.71 | 18.94 | 518288 | 94082.59 | 32.27% |
| 2025-12-08 | 16.05 | 17.67 | 1.61 | 10.02% | 16.05 | 17.67 | 217118 | 37289.86 | 13.52% |
| 2025-12-05 | 15.82 | 16.06 | 0.38 | 2.42% | 15.62 | 16.26 | 81037 | 12924.29 | 5.05% |
| 2025-12-04 | 16.48 | 15.68 | -0.67 | -4.10% | 15.62 | 16.48 | 98258 | 15561.82 | 6.12% |
| 2025-12-03 | 16.58 | 16.35 | -0.22 | -1.33% | 16.24 | 16.71 | 86007 | 14145.26 | 5.36% |
| 2025-12-02 | 16.79 | 16.57 | -0.27 | -1.60% | 16.40 | 16.79 | 99998 | 16542.85 | 6.23% |
| 2025-12-01 | 16.50 | 16.84 | 0.31 | 1.88% | 16.42 | 16.93 | 137506 | 23042.51 | 8.56% |
| 2025-11-28 | 16.42 | 16.53 | 0.20 | 1.22% | 16.36 | 17.03 | 122222 | 20274.15 | 7.61% |
| 2025-11-27 | 16.12 | 16.33 | 0.15 | 0.93% | 16.11 | 16.63 | 112959 | 18584.29 | 7.03% |
| 2025-11-26 | 16.60 | 16.18 | -0.42 | -2.53% | 16.15 | 16.61 | 123209 | 20165.81 | 7.67% |
| 2025-11-25 | 16.09 | 16.60 | 0.67 | 4.21% | 15.98 | 16.68 | 201740 | 33266.47 | 12.56% |
| 2025-11-24 | 15.74 | 15.93 | 0.33 | 2.12% | 15.55 | 16.13 | 109491 | 17357.56 | 6.82% |
| 2025-11-21 | 16.03 | 15.60 | -0.54 | -3.35% | 15.60 | 16.49 | 147550 | 23686.74 | 9.19% |
| 2025-11-20 | 15.87 | 16.14 | 0.37 | 2.35% | 15.84 | 16.38 | 99069 | 15924.55 | 6.17% |
| 2025-11-19 | 16.43 | 15.77 | -0.65 | -3.96% | 15.73 | 16.52 | 100089 | 15966.15 | 6.23% |
| 2025-11-18 | 16.24 | 16.42 | 0.18 | 1.11% | 16.10 | 16.49 | 104788 | 17106.39 | 6.53% |
| 2025-11-17 | 16.06 | 16.24 | 0.18 | 1.12% | 15.90 | 16.28 | 67963 | 10980.92 | 4.23% |
| 2025-11-14 | 15.93 | 16.06 | 0.06 | 0.38% | 15.86 | 16.16 | 76131 | 12214.18 | 4.74% |
| 2025-11-13 | 15.97 | 16.00 | -0.04 | -0.25% | 15.80 | 16.03 | 65666 | 10459.85 | 4.09% |
| 2025-11-12 | 16.14 | 16.04 | -0.18 | -1.11% | 15.79 | 16.37 | 91527 | 14636.48 | 5.70% |
| 2025-11-11 | 16.19 | 16.22 | 0.10 | 0.62% | 16.03 | 16.76 | 149734 | 24589.41 | 9.32% |
| 2025-11-10 | 15.95 | 16.12 | 0.13 | 0.81% | 15.85 | 16.12 | 68872 | 11029.93 | 4.29% |
| 2025-11-07 | 15.93 | 15.99 | 0.06 | 0.38% | 15.80 | 16.05 | 63855 | 10174.42 | 3.98% |
| 2025-11-06 | 15.95 | 15.93 | -0.02 | -0.13% | 15.71 | 16.01 | 67281 | 10667.15 | 4.19% |
| 2025-11-05 | 15.55 | 15.95 | 0.38 | 2.44% | 15.44 | 15.95 | 89358 | 14091.52 | 5.56% |
| 2025-11-04 | 15.79 | 15.57 | -0.22 | -1.39% | 15.52 | 16.25 | 71579 | 11241.93 | 4.46% |
| 2025-11-03 | 15.68 | 15.79 | 0.21 | 1.35% | 15.39 | 15.80 | 105816 | 16495.88 | 6.59% |
| 2025-10-31 | 15.60 | 15.58 | -0.15 | -0.95% | 15.44 | 15.91 | 118082 | 18524.06 | 7.35% |
| 2025-10-30 | 15.59 | 15.73 | -0.05 | -0.32% | 15.53 | 15.85 | 109718 | 17229.10 | 6.83% |
| 2025-10-29 | 15.49 | 15.78 | 0.40 | 2.60% | 15.45 | 16.27 | 166586 | 26287.99 | 10.37% |
| 2025-10-28 | 14.84 | 15.38 | 0.42 | 2.81% | 14.79 | 16.00 | 227303 | 35276.54 | 14.15% |
| 2025-10-27 | 14.90 | 14.96 | -1.02 | -6.38% | 14.69 | 15.28 | 225334 | 33722.10 | 14.03% |
| 2025-10-17 | 15.60 | 15.98 | 1.45 | 9.98% | 15.60 | 15.98 | 178479 | 28473.61 | 11.11% |
| 2025-10-16 | 14.88 | 14.53 | -0.36 | -2.42% | 14.48 | 14.88 | 38178 | 5583.83 | 2.38% |
| 2025-10-15 | 14.69 | 14.89 | 0.20 | 1.36% | 14.59 | 14.90 | 36165 | 5350.01 | 2.25% |
| 2025-10-14 | 15.21 | 14.69 | -0.44 | -2.91% | 14.60 | 15.30 | 54345 | 8114.61 | 3.38% |
| 2025-10-13 | 14.93 | 15.13 | -0.27 | -1.75% | 14.31 | 15.17 | 53926 | 8043.05 | 3.36% |
| 2025-10-10 | 15.61 | 15.40 | -0.30 | -1.91% | 15.40 | 15.86 | 92381 | 14455.41 | 5.75% |
| 2025-10-09 | 15.29 | 15.70 | 0.55 | 3.63% | 15.20 | 15.80 | 99552 | 15437.03 | 6.20% |
| 2025-09-30 | 15.35 | 15.15 | -0.15 | -0.98% | 15.15 | 15.42 | 51064 | 7775.70 | 3.18% |
| 2025-09-29 | 15.57 | 15.30 | -0.30 | -1.92% | 15.15 | 15.57 | 71584 | 10955.71 | 4.46% |
| 2025-09-26 | 15.89 | 15.60 | -0.43 | -2.68% | 15.46 | 16.05 | 106049 | 16669.48 | 6.60% |
| 2025-09-25 | 15.56 | 16.03 | 0.43 | 2.76% | 15.48 | 16.40 | 155347 | 24873.90 | 9.67% |
| 2025-09-24 | 15.15 | 15.60 | -0.19 | -1.20% | 15.15 | 15.65 | 77933 | 12045.13 | 4.85% |
| 2025-09-23 | 15.44 | 15.79 | 0.35 | 2.27% | 15.00 | 16.05 | 126642 | 19704.46 | 7.89% |
| 2025-09-22 | 15.57 | 15.44 | 0.04 | 0.26% | 15.31 | 15.58 | 41065 | 6333.97 | 2.56% |
| 2025-09-19 | 15.58 | 15.40 | -0.18 | -1.16% | 15.35 | 15.72 | 50891 | 7880.49 | 3.17% |
| 2025-09-18 | 15.69 | 15.58 | -0.13 | -0.83% | 15.40 | 15.85 | 73693 | 11481.52 | 4.59% |
| 2025-09-17 | 15.77 | 15.71 | -0.02 | -0.13% | 15.61 | 15.94 | 50604 | 7985.71 | 3.15% |
| 2025-09-16 | 15.39 | 15.73 | 0.35 | 2.28% | 15.31 | 15.75 | 65312 | 10167.57 | 4.07% |
| 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% |
上证大盘股票行情在线 K线走势图
华脉科技(603042)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
