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 |
|---|
| 2025-03-28 | 13.60 | 13.14 | -0.46 | -3.38% | 13.06 | 13.71 | 95093 | 12630.67 | 5.92% |
| 2025-03-27 | 13.70 | 13.60 | -0.29 | -2.09% | 13.32 | 13.80 | 103409 | 14025.36 | 6.44% |
| 2025-03-26 | 13.36 | 13.89 | 0.43 | 3.19% | 13.31 | 13.98 | 126911 | 17423.17 | 7.90% |
| 2025-03-25 | 13.50 | 13.46 | -0.26 | -1.90% | 13.33 | 13.79 | 133559 | 18074.14 | 8.32% |
| 2025-03-24 | 14.75 | 13.72 | -1.16 | -7.80% | 13.39 | 14.82 | 246532 | 34385.93 | 15.35% |
| 2025-03-21 | 14.70 | 14.88 | 0.08 | 0.54% | 14.55 | 15.41 | 219363 | 32916.74 | 13.66% |
| 2025-03-20 | 14.93 | 14.80 | -0.14 | -0.94% | 14.66 | 15.08 | 112361 | 16755.21 | 7.00% |
| 2025-03-19 | 15.08 | 14.94 | -0.15 | -0.99% | 14.79 | 15.10 | 117531 | 17492.85 | 7.32% |
| 2025-03-18 | 15.25 | 15.09 | -0.11 | -0.72% | 14.96 | 15.28 | 156302 | 23560.84 | 9.73% |
| 2025-03-17 | 15.26 | 15.20 | -0.24 | -1.55% | 15.02 | 15.40 | 237546 | 36168.87 | 14.79% |
| 2025-03-14 | 15.32 | 15.44 | 0.40 | 2.66% | 14.76 | 16.11 | 490577 | 76178.50 | 30.55% |
| 2025-03-13 | 15.76 | 15.04 | -0.51 | -3.28% | 15.02 | 15.81 | 435663 | 67020.23 | 27.13% |
| 2025-03-12 | 14.21 | 15.55 | 1.41 | 9.97% | 14.15 | 15.55 | 264058 | 39743.70 | 16.44% |
| 2025-03-11 | 14.01 | 14.14 | -0.08 | -0.56% | 13.90 | 14.14 | 81625 | 11453.62 | 5.08% |
| 2025-03-10 | 14.19 | 14.22 | 0.03 | 0.21% | 13.99 | 14.25 | 89128 | 12583.13 | 5.55% |
| 2025-03-07 | 14.38 | 14.19 | -0.20 | -1.39% | 14.04 | 14.57 | 140053 | 20051.15 | 8.72% |
| 2025-03-06 | 14.00 | 14.39 | 0.45 | 3.23% | 13.94 | 14.48 | 159166 | 22746.75 | 9.91% |
| 2025-03-05 | 13.69 | 13.94 | 0.29 | 2.12% | 13.62 | 13.94 | 104038 | 14370.25 | 6.48% |
| 2025-03-04 | 13.11 | 13.65 | 0.31 | 2.32% | 13.10 | 13.67 | 88731 | 11950.80 | 5.53% |
| 2025-03-03 | 13.50 | 13.34 | -0.10 | -0.74% | 13.10 | 13.70 | 111502 | 14996.83 | 6.94% |
| 2025-02-28 | 14.13 | 13.44 | -0.88 | -6.15% | 13.40 | 14.28 | 164273 | 22551.30 | 10.23% |
| 2025-02-27 | 14.52 | 14.32 | -0.36 | -2.45% | 13.96 | 14.73 | 200002 | 28567.10 | 12.45% |
| 2025-02-26 | 14.44 | 14.68 | 0.31 | 2.16% | 14.23 | 14.88 | 257370 | 37302.83 | 16.03% |
| 2025-02-25 | 14.35 | 14.37 | -0.23 | -1.58% | 14.21 | 14.67 | 174892 | 25273.76 | 10.89% |
| 2025-02-24 | 14.71 | 14.60 | -0.10 | -0.68% | 14.30 | 14.86 | 214910 | 31332.53 | 13.38% |
| 2025-02-21 | 14.45 | 14.70 | 0.34 | 2.37% | 14.21 | 14.88 | 305469 | 44618.32 | 19.02% |
| 2025-02-20 | 14.25 | 14.36 | 0.16 | 1.13% | 14.05 | 14.37 | 174273 | 24813.33 | 10.85% |
| 2025-02-19 | 13.90 | 14.20 | 0.30 | 2.16% | 13.90 | 14.20 | 183637 | 25866.03 | 11.44% |
| 2025-02-18 | 14.27 | 13.90 | -0.53 | -3.67% | 13.88 | 14.68 | 244424 | 34817.66 | 15.22% |
| 2025-02-17 | 14.30 | 14.43 | 0.13 | 0.91% | 14.18 | 14.60 | 289702 | 41621.54 | 18.04% |
| 2025-02-14 | 13.74 | 14.30 | 0.50 | 3.62% | 13.74 | 14.45 | 305982 | 43375.86 | 19.05% |
| 2025-02-13 | 14.13 | 13.80 | -0.43 | -3.02% | 13.80 | 14.20 | 224268 | 31316.66 | 13.97% |
| 2025-02-12 | 14.12 | 14.23 | 0.23 | 1.64% | 13.86 | 14.33 | 274690 | 38960.83 | 17.11% |
| 2025-02-11 | 14.03 | 14.00 | 0.08 | 0.57% | 13.68 | 14.20 | 308909 | 43282.44 | 19.24% |
| 2025-02-10 | 13.63 | 13.92 | 0.40 | 2.96% | 13.63 | 14.16 | 355430 | 49326.07 | 22.13% |
| 2025-02-07 | 13.14 | 13.52 | 0.15 | 1.12% | 13.13 | 13.75 | 438007 | 59261.65 | 27.27% |
| 2025-02-06 | 12.81 | 13.37 | -0.11 | -0.82% | 12.60 | 13.37 | 506772 | 65523.97 | 31.56% |
| 2025-02-05 | 13.63 | 13.48 | -1.50 | -10.01% | 13.48 | 13.99 | 294438 | 39820.53 | 18.33% |
| 2025-01-27 | 14.98 | 14.98 | -1.66 | -9.98% | 14.98 | 15.98 | 499687 | 75369.58 | 31.12% |
| 2025-01-24 | 14.22 | 16.64 | 1.51 | 9.98% | 14.22 | 16.64 | 623858 | 99030.27 | 38.85% |
| 2025-01-23 | 18.49 | 15.13 | -1.68 | -9.99% | 15.13 | 18.49 | 756506 | 127694.20 | 47.11% |
| 2025-01-22 | 16.81 | 16.81 | 1.53 | 10.01% | 16.80 | 16.81 | 210654 | 35410.98 | 13.12% |
| 2025-01-21 | 15.28 | 15.28 | 1.39 | 10.01% | 14.03 | 15.28 | 632538 | 94163.98 | 39.39% |
| 2025-01-20 | 13.89 | 13.89 | 1.26 | 9.98% | 13.89 | 13.89 | 24435 | 3394.02 | 1.52% |
| 2025-01-17 | 12.25 | 12.63 | 1.15 | 10.02% | 12.07 | 12.63 | 75849 | 9489.22 | 4.72% |
| 2025-01-16 | 11.29 | 11.48 | 0.25 | 2.23% | 11.25 | 11.57 | 119764 | 13669.55 | 7.46% |
| 2025-01-15 | 11.37 | 11.23 | -0.13 | -1.14% | 11.08 | 11.49 | 103493 | 11611.20 | 6.44% |
| 2025-01-14 | 10.70 | 11.36 | 0.71 | 6.67% | 10.64 | 11.38 | 149763 | 16586.71 | 9.33% |
| 2025-01-13 | 10.45 | 10.65 | 0.16 | 1.53% | 10.10 | 10.66 | 124630 | 13017.79 | 7.76% |
| 2025-01-10 | 11.26 | 10.49 | -0.82 | -7.25% | 10.49 | 11.36 | 153964 | 16798.45 | 9.59% |
| 2025-01-09 | 11.31 | 11.31 | -0.19 | -1.65% | 11.23 | 11.61 | 126738 | 14458.56 | 7.89% |
| 2025-01-08 | 11.55 | 11.50 | -0.10 | -0.86% | 11.13 | 11.88 | 178285 | 20515.36 | 11.10% |
| 2025-01-07 | 10.70 | 11.60 | 0.57 | 5.17% | 10.70 | 11.87 | 198153 | 22603.33 | 12.34% |
| 2025-01-06 | 11.50 | 11.03 | -1.22 | -9.96% | 11.03 | 11.69 | 169006 | 19037.57 | 10.52% |
| 2025-01-03 | 13.19 | 12.25 | -1.36 | -9.99% | 12.25 | 13.41 | 182327 | 22809.48 | 11.35% |
| 2025-01-02 | 14.67 | 13.61 | -1.44 | -9.57% | 13.55 | 14.73 | 271400 | 38196.64 | 16.90% |
| 2024-12-31 | 15.57 | 15.05 | -0.95 | -5.94% | 14.40 | 15.88 | 373713 | 56395.64 | 23.27% |
| 2024-12-30 | 15.07 | 16.00 | 0.48 | 3.09% | 14.73 | 16.54 | 445785 | 69692.55 | 27.76% |
| 2024-12-27 | 16.41 | 15.52 | -0.36 | -2.27% | 15.50 | 17.47 | 642210 | 106884.23 | 39.99% |
| 2024-12-26 | 14.25 | 15.88 | 1.44 | 9.97% | 14.05 | 15.88 | 128389 | 20139.31 | 7.99% |
| 2024-12-25 | 15.00 | 14.44 | -0.91 | -5.93% | 13.88 | 15.07 | 325374 | 47224.99 | 20.26% |
| 2024-12-24 | 13.95 | 15.35 | 1.40 | 10.04% | 13.60 | 15.35 | 249343 | 35979.86 | 15.53% |
| 2024-12-23 | 14.54 | 13.95 | -0.59 | -4.06% | 13.80 | 15.03 | 325933 | 47019.70 | 20.30% |
| 2024-12-20 | 15.20 | 14.54 | -0.04 | -0.27% | 14.45 | 15.90 | 469036 | 70243.10 | 29.21% |
| 2024-12-19 | 13.08 | 14.58 | 1.33 | 10.04% | 13.08 | 14.58 | 84280 | 11996.93 | 5.25% |
| 2024-12-18 | 12.98 | 13.25 | 0.28 | 2.16% | 12.50 | 13.39 | 88511 | 11571.70 | 5.51% |
| 2024-12-17 | 13.91 | 12.97 | -1.03 | -7.36% | 12.93 | 14.09 | 129832 | 17339.82 | 8.08% |
| 2024-12-16 | 14.05 | 14.00 | 0.18 | 1.30% | 13.85 | 14.42 | 115179 | 16278.47 | 7.17% |
| 2024-12-13 | 14.21 | 13.82 | -0.45 | -3.15% | 13.80 | 14.21 | 120085 | 16783.04 | 7.48% |
| 2024-12-12 | 13.95 | 14.27 | 0.43 | 3.11% | 13.76 | 14.87 | 184972 | 26342.08 | 11.52% |
| 2024-12-11 | 13.57 | 13.84 | 0.36 | 2.67% | 13.45 | 13.86 | 122816 | 16810.24 | 7.65% |
| 2024-12-10 | 13.51 | 13.48 | 0.23 | 1.74% | 13.26 | 13.80 | 139660 | 18873.25 | 8.70% |
| 2024-12-09 | 13.41 | 13.25 | -0.19 | -1.41% | 13.11 | 13.67 | 82245 | 10945.16 | 5.12% |
| 2024-12-06 | 13.51 | 13.44 | 0.11 | 0.83% | 13.16 | 13.64 | 88005 | 11808.82 | 5.48% |
| 2024-12-05 | 13.10 | 13.33 | 0.18 | 1.37% | 13.06 | 13.41 | 77556 | 10310.05 | 4.83% |
| 2024-12-04 | 13.50 | 13.15 | -0.28 | -2.08% | 13.00 | 13.70 | 101736 | 13573.21 | 6.34% |
| 2024-12-03 | 13.55 | 13.43 | -0.06 | -0.44% | 13.30 | 14.09 | 145299 | 19801.70 | 9.05% |
| 2024-12-02 | 13.16 | 13.49 | 0.34 | 2.59% | 13.12 | 13.58 | 113502 | 15126.46 | 7.07% |
| 2024-11-29 | 13.21 | 13.15 | -0.01 | -0.08% | 12.96 | 13.40 | 89294 | 11750.88 | 5.56% |
| 2024-11-28 | 13.28 | 13.16 | -0.11 | -0.83% | 13.00 | 13.46 | 90435 | 11972.14 | 5.63% |
上证大盘股票行情在线 K线走势图
