华脉科技（603042）历史行情

以下为华脉科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	15.240	14.650	15.440	14.490	-0.070	-0.476%	1,939.40万	2.89亿	9.290%
2026-10-15	14.700	14.720	15.500	14.650	-0.690	-4.478%	17.46万	0.00亿	0.000%
2026-10-14	15.870	15.410	16.200	15.410	-0.710	-4.404%	25.54万	0.00亿	0.000%
2026-10-13	14.350	16.120	16.120	13.920	1.470	10.034%	27.10万	0.00亿	0.000%
2026-10-12	15.430	14.650	15.570	14.620	-0.930	-5.969%	20.37万	0.00亿	0.000%
2026-10-09	15.870	15.580	15.870	14.560	-0.470	-2.928%	27.55万	0.00亿	0.000%
2026-10-08	16.790	16.050	16.970	15.910	-0.610	-3.661%	27.53万	0.00亿	0.000%
2026-10-07	16.950	16.660	17.780	16.610	0.110	0.665%	3,990.88万	6.82亿	19.116%
2026-10-06	16.950	16.660	17.780	16.610	0.110	0.665%	3,990.88万	6.82亿	19.116%
2026-10-05	16.950	16.660	17.780	16.610	0.110	0.665%	3,990.88万	6.82亿	19.116%
2026-10-02	16.950	16.660	17.780	16.610	0.110	0.665%	3,990.88万	6.82亿	19.116%
2026-10-01	16.950	16.660	17.780	16.610	0.110	0.665%	3,990.88万	6.82亿	19.116%
2026-09-30	16.950	16.660	17.780	16.610	0.110	0.665%	39.91万	0.00亿	0.000%
2026-09-29	15.590	16.550	17.280	15.270	-0.310	-1.839%	53.15万	0.00亿	0.000%
2026-09-28	17.820	16.860	17.990	16.860	-1.870	-9.984%	18.87万	0.00亿	0.000%
2026-09-27	16.960	18.730	18.730	16.960	1.700	9.982%	5,775.36万	10.42亿	27.664%
2026-09-24	16.960	18.730	18.730	16.960	1.700	9.982%	57.75万	0.00亿	0.000%
2026-09-23	17.440	17.030	17.600	16.800	-0.670	-3.785%	39.04万	0.00亿	0.000%
2026-09-22	18.860	17.700	18.860	17.630	-1.330	-6.989%	64.46万	0.00亿	0.000%
2026-09-21	17.250	19.030	19.030	17.190	1.730	10.000%	37.91万	0.00亿	0.000%
2026-09-18	17.690	17.300	17.910	17.250	-0.390	-2.205%	47.21万	0.00亿	0.000%
2026-09-17	17.580	17.690	18.550	16.750	0.530	3.089%	70.63万	0.00亿	0.000%
2026-09-16	15.540	17.160	17.160	15.530	1.560	10.000%	20.30万	0.00亿	0.000%
2026-09-15	15.700	15.600	16.290	15.530	-0.570	-3.525%	31.06万	0.00亿	0.000%
2026-09-14	15.910	16.170	16.850	15.560	-0.400	-2.414%	48.18万	0.00亿	0.000%
2026-09-11	15.310	16.570	18.100	15.140	-0.230	-1.369%	73.87万	0.00亿	0.000%
2026-09-10	18.490	16.800	18.590	16.800	-1.870	-10.016%	57.29万	0.00亿	0.000%
2026-09-09	18.670	18.670	18.670	18.670	1.700	10.018%	4.57万	0.00亿	0.000%
2026-09-08	16.970	16.970	16.970	16.970	1.540	9.981%	6.63万	0.00亿	0.000%
2026-09-07	14.040	15.430	15.430	14.030	1.400	9.979%	11.15万	0.00亿	0.000%
2026-09-04	14.430	14.030	14.490	13.910	-0.310	-2.162%	7.06万	0.00亿	0.000%
2026-09-03	14.550	14.340	15.110	14.200	-0.110	-0.761%	9.15万	0.00亿	0.000%
2026-09-02	14.270	14.450	14.600	14.060	0.120	0.837%	8.09万	0.00亿	0.000%
2026-09-01	14.400	14.330	14.490	14.100	0.070	0.491%	6.36万	0.00亿	0.000%
2026-08-31	13.820	14.260	14.320	13.760	0.200	1.422%	6.55万	0.00亿	0.000%
2026-08-28	14.200	14.060	14.450	14.050	-0.390	-2.699%	7.86万	0.00亿	0.000%
2026-08-27	13.780	14.450	14.500	13.780	0.680	4.938%	10.25万	0.00亿	0.000%
2026-08-26	13.980	13.770	14.020	13.640	-0.140	-1.006%	5.82万	0.00亿	0.000%
2026-08-25	13.450	13.910	14.080	13.380	0.210	1.533%	7.28万	0.00亿	0.000%
2026-08-24	13.960	13.700	13.960	13.300	-0.120	-0.868%	9.71万	0.00亿	0.000%
2026-08-21	13.660	13.820	13.980	13.500	0.080	0.582%	8.70万	0.00亿	0.000%
2026-08-20	13.360	13.740	13.920	13.180	0.540	4.091%	9.37万	0.00亿	0.000%
2026-08-19	13.670	13.200	13.880	13.110	-0.750	-5.376%	7.92万	0.00亿	0.000%
2026-08-18	14.310	13.950	14.390	13.740	-0.410	-2.855%	7.74万	0.00亿	0.000%
2026-08-17	13.650	14.360	14.430	13.470	0.760	5.588%	9.82万	0.00亿	0.000%
2026-08-14	13.430	13.600	13.660	13.320	0.240	1.796%	7.09万	0.00亿	0.000%
2026-08-13	13.630	13.360	13.960	13.360	-0.190	-1.402%	7.17万	0.00亿	0.000%
2026-08-12	13.270	13.550	13.600	13.110	0.390	2.964%	6.76万	0.00亿	0.000%
2026-08-11	13.130	13.160	13.360	12.980	-0.010	-0.076%	5.84万	0.00亿	0.000%
2026-08-10	13.200	13.170	13.200	12.840	0.070	0.534%	8.00万	0.00亿	0.000%
2026-08-07	13.060	13.100	13.200	12.800	0.100	0.769%	11.63万	0.00亿	0.000%
2026-08-06	12.530	13.000	13.350	12.360	0.420	3.339%	13.58万	0.00亿	0.000%
2026-08-05	12.300	12.580	12.660	12.290	0.160	1.288%	12.02万	0.00亿	0.000%
2026-08-04	11.990	12.420	12.490	11.990	0.610	5.165%	13.15万	0.00亿	0.000%
2026-08-03	11.340	11.810	11.840	11.340	0.450	3.961%	10.35万	0.00亿	0.000%
2026-07-31	11.300	11.360	11.610	11.210	0.430	3.934%	11.20万	0.00亿	0.000%
2026-07-30	11.300	10.930	11.490	10.910	-0.530	-4.625%	9.63万	0.00亿	0.000%
2026-07-29	11.210	11.460	11.500	10.950	0.150	1.326%	9.35万	0.00亿	0.000%
2026-07-28	11.170	11.310	11.490	11.000	0.090	0.802%	8.29万	0.00亿	0.000%
2026-07-27	10.900	11.220	11.230	10.800	0.390	3.601%	7.32万	0.00亿	0.000%
2026-07-24	11.030	10.830	11.090	10.780	-0.360	-3.217%	6.80万	0.00亿	0.000%
2026-07-23	10.730	11.190	11.250	10.610	0.450	4.190%	10.95万	0.00亿	0.000%
2026-07-22	10.820	10.740	11.200	10.710	-0.180	-1.648%	11.49万	0.00亿	0.000%
2026-07-21	10.840	10.920	10.940	9.580	0.290	2.728%	17.46万	0.00亿	0.000%
2026-07-20	11.300	10.630	11.570	10.490	-0.350	-3.188%	13.70万	0.00亿	0.000%
2026-07-17	11.820	10.980	12.020	10.900	-0.780	-6.633%	14.82万	0.00亿	0.000%
2026-07-16	11.830	11.760	12.230	11.430	-0.160	-1.342%	17.18万	0.00亿	0.000%
2026-07-15	13.010	11.920	13.030	11.890	-0.390	-3.168%	25.19万	0.00亿	0.000%
2026-07-14	11.750	12.310	12.310	11.750	1.120	10.009%	6.15万	0.00亿	0.000%
2026-07-13	12.000	11.190	12.180	11.080	-1.030	-8.429%	9.84万	0.00亿	0.000%
2026-07-10	12.230	12.220	12.570	12.110	-0.010	-0.082%	12.17万	0.00亿	0.000%
2026-07-09	12.040	12.230	12.270	11.420	0.200	1.663%	12.25万	0.00亿	0.000%
2026-07-08	12.070	12.030	12.760	11.980	-0.010	-0.083%	12.24万	0.00亿	0.000%
2026-07-07	12.600	12.040	12.790	11.950	-0.770	-6.011%	10.65万	0.00亿	0.000%
2026-07-06	13.120	12.810	13.370	12.500	-0.460	-3.466%	11.90万	0.00亿	0.000%
2026-07-03	13.280	13.270	13.550	13.230	-0.140	-1.044%	9.91万	0.00亿	0.000%
2026-07-02	13.630	13.410	14.260	13.360	-0.510	-3.664%	11.09万	0.00亿	0.000%
2026-07-01	14.460	13.920	14.530	13.860	-0.480	-3.333%	12.42万	0.00亿	0.000%
2026-06-30	13.770	14.400	14.820	13.510	0.600	4.348%	14.02万	0.00亿	0.000%
2026-06-29	14.750	13.800	14.810	13.420	-1.050	-7.071%	15.38万	0.00亿	0.000%
2026-06-26	16.100	14.850	16.100	14.620	-1.250	-7.764%	16.02万	0.00亿	0.000%
2026-06-25	16.830	16.100	16.830	15.850	-0.450	-2.719%	17.39万	0.00亿	0.000%
2026-06-24	16.520	16.550	17.500	16.000	-0.240	-1.429%	20.80万	0.00亿	0.000%
2026-06-23	16.530	16.790	17.430	16.230	0.109	0.653%	23.37万	0.00亿	0.000%
2026-06-22	16.127	16.681	16.681	15.973	0.746	4.682%	16.75万	0.00亿	0.000%
2026-06-18	15.912	15.935	16.296	15.589	0.246	1.568%	11.62万	0.00亿	0.000%
2026-06-17	15.935	15.689	16.227	15.489	-0.430	-2.668%	17.50万	0.00亿	0.000%
2026-06-16	14.519	16.119	16.119	14.419	1.469	10.027%	16.95万	0.00亿	0.000%
2026-06-15	13.919	14.650	14.912	13.835	0.754	5.426%	11.45万	0.00亿	0.000%
2026-06-12	14.481	13.896	14.496	13.742	-0.369	-2.587%	10.92万	0.00亿	0.000%
2026-06-11	14.342	14.265	14.773	13.842	-0.285	-1.959%	10.54万	0.00亿	0.000%
2026-06-10	15.142	14.550	15.265	14.304	-0.939	-6.062%	12.55万	0.00亿	0.000%
2026-06-09	15.342	15.489	15.527	14.719	0.654	4.408%	12.59万	0.00亿	0.000%
2026-06-08	14.612	14.835	15.465	14.458	-0.807	-5.159%	13.45万	0.00亿	0.000%
2026-06-05	15.419	15.642	16.142	15.419	-0.131	-0.831%	17.94万	0.00亿	0.000%
2026-06-04	14.927	15.773	16.242	14.819	0.500	3.274%	21.45万	0.00亿	0.000%
2026-06-03	15.235	15.273	15.819	15.012	0.146	0.965%	16.55万	0.00亿	0.000%
2026-06-02	14.765	15.127	15.404	14.665	0.323	2.182%	11.99万	0.00亿	0.000%
2026-06-01	14.989	14.804	15.658	14.558	-0.200	-1.333%	9.95万	0.00亿	0.000%
2026-05-29	15.050	15.004	15.604	14.696	-0.038	-0.253%	13.14万	0.00亿	0.000%
2026-05-28	14.812	15.042	15.165	14.435	0.307	2.083%	9.14万	0.00亿	0.000%
2026-05-27	15.358	14.735	15.442	14.527	-0.677	-4.393%	9.26万	0.00亿	0.000%
2026-05-26	16.289	15.412	16.373	15.165	-0.961	-5.869%	12.11万	0.00亿	0.000%
2026-05-25	16.704	16.373	16.758	15.881	-0.192	-1.159%	9.21万	0.00亿	0.000%
2026-05-22	16.050	16.565	16.712	15.642	0.769	4.868%	10.50万	0.00亿	0.000%
2026-05-21	17.296	15.796	17.365	15.765	-1.493	-8.636%	14.00万	0.00亿	0.000%
2026-05-20	17.250	17.289	17.665	17.035	-0.076	-0.438%	8.53万	0.00亿	0.000%
2026-05-19	17.073	17.365	17.442	16.781	0.223	1.301%	10.24万	0.00亿	0.000%
2026-05-18	16.696	17.142	17.496	16.696	0.361	2.151%	10.95万	0.00亿	0.000%
2026-05-15	17.642	16.781	17.827	16.596	-0.861	-4.880%	16.82万	0.00亿	0.000%
2026-05-14	18.581	17.642	18.604	17.619	-0.677	-3.696%	16.90万	0.00亿	0.000%
2026-05-13	17.681	18.319	18.604	17.673	0.146	0.803%	18.87万	0.00亿	0.000%
2026-05-12	17.535	18.173	18.304	17.458	0.492	2.783%	25.85万	0.00亿	0.000%
2026-05-11	17.096	17.681	17.973	16.927	0.885	5.269%	25.50万	0.00亿	0.000%
2026-05-08	16.135	16.796	16.873	16.104	0.415	2.533%	17.80万	0.00亿	0.000%
2026-05-07	15.704	16.381	16.581	15.604	0.954	6.184%	19.28万	0.00亿	0.000%
2026-05-06	15.035	15.427	15.427	14.989	0.592	3.991%	10.08万	0.00亿	0.000%
2026-04-30	15.242	14.835	15.373	14.704	-0.430	-2.817%	10.00万	0.00亿	0.000%
2026-04-29	15.142	15.265	15.489	15.065	-0.077	-0.502%	8.37万	0.00亿	0.000%
2026-04-28	15.665	15.342	15.881	15.273	0.030	0.196%	9.35万	0.00亿	0.000%
2026-04-27	15.373	15.312	15.373	14.896	-0.061	-0.397%	8.76万	0.00亿	0.000%
2026-04-24	15.635	15.373	15.758	15.012	-0.139	-0.896%	10.59万	0.00亿	0.000%
2026-04-23	16.450	15.512	16.473	15.481	-1.053	-6.357%	18.33万	0.00亿	0.000%
2026-04-22	15.950	16.565	16.681	15.935	0.446	2.767%	15.28万	0.00亿	0.000%
2026-04-21	16.542	16.119	16.565	15.550	-0.839	-4.948%	18.92万	0.00亿	0.000%
2026-04-20	17.035	16.958	17.281	16.681	0.000	0.000%	20.36万	0.00亿	0.000%
2026-04-17	16.919	16.673	17.489	16.619	0.000	0.000%	24.64万	0.00亿	0.000%
2026-04-16	16.380	16.680	16.760	16.220	0.190	1.150%	15.46万	3.34亿	9.630%
2026-04-15	16.858	16.489	17.058	16.296	0.000	0.000%	16.05万	0.00亿	0.000%
2026-04-14	16.865	16.804	16.989	16.527	-0.254	-1.489%	20.09万	0.00亿	0.000%
2026-04-13	16.504	17.058	17.058	16.065	0.000	0.000%	23.65万	0.00亿	0.000%
2026-04-10	17.435	16.904	17.504	16.642	0.000	0.000%	34.90万	0.00亿	0.000%
2026-04-09	16.904	17.942	17.942	16.904	0.000	0.000%	53.68万	0.00亿	0.000%
2026-04-08	17.365	17.158	18.112	17.050	0.000	0.000%	47.89万	0.00亿	0.000%
2026-04-07	15.942	17.535	17.535	15.942	0.000	0.000%	25.83万	0.00亿	0.000%
2026-04-03	16.912	15.942	17.081	15.904	0.000	0.000%	38.72万	0.00亿	0.000%
2026-04-02	15.058	16.727	16.727	14.973	0.000	0.000%	31.24万	0.00亿	0.000%
2026-04-01	15.873	15.204	16.081	15.012	0.000	0.000%	17.03万	0.00亿	0.000%