华脉科技

sh603042 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

15.41

涨跌幅

-4.40%

成交量

25,541,100 股

成交额

399,430,784 元

换手率

12.23%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	15.87	15.41	16.20	15.41	-4.40%	25,541,100	399,430,784	12.23
2026-10-13	14.35	16.12	16.12	13.92	+10.03%	27,096,800	407,590,016	12.98
2026-10-12	15.43	14.65	15.57	14.62	-5.97%	20,367,600	303,419,616	9.76
2026-10-09	15.87	15.58	15.87	14.56	-2.93%	27,554,300	420,230,016	13.20
2026-10-08	16.79	16.05	16.97	15.91	-3.66%	27,528,200	447,397,504	13.19
2026-09-30	16.95	16.66	17.78	16.61	+0.66%	39,908,700	681,572,800	19.12
2026-09-29	15.59	16.55	17.28	15.27	-1.84%	53,146,600	885,769,600	25.46
2026-09-28	17.82	16.86	17.99	16.86	-9.98%	18,867,800	323,847,648	9.04
2026-09-24	16.96	18.73	18.73	16.96	+9.98%	57,753,600	1,042,459,200	27.66
2026-09-23	17.44	17.03	17.60	16.80	-3.79%	39,040,800	667,632,064	18.70
2026-09-22	18.86	17.70	18.86	17.63	-6.99%	64,462,000	1,159,407,872	30.88
2026-09-21	17.25	19.03	19.03	17.19	+10.00%	37,908,100	701,683,328	18.16
2026-09-18	17.69	17.30	17.91	17.25	-2.20%	47,208,000	825,888,384	22.61
2026-09-17	17.58	17.69	18.55	16.75	+3.09%	70,634,300	1,226,822,400	33.83
2026-09-16	15.54	17.16	17.16	15.53	+10.00%	20,296,100	339,419,808	9.72
2026-09-15	15.70	15.60	16.29	15.53	-3.53%	31,063,700	488,458,880	14.88
2026-09-14	15.91	16.17	16.85	15.56	-2.41%	48,179,100	777,062,016	23.08
2026-09-11	15.31	16.57	18.10	15.14	-1.37%	73,868,600	1,234,962,304	35.38
2026-09-10	18.49	16.80	18.59	16.80	-10.02%	57,286,700	988,691,072	27.44
2026-09-09	18.67	18.67	18.67	18.67	+10.02%	4,568,900	85,302,856	2.19
2026-09-08	16.97	16.97	16.97	16.97	+9.98%	6,634,600	112,590,112	3.18
2026-09-07	14.04	15.43	15.43	14.03	+9.98%	11,150,800	166,435,008	5.34
2026-09-04	14.43	14.03	14.49	13.91	-2.16%	7,055,200	100,210,416	3.38
2026-09-03	14.55	14.34	15.11	14.20	-0.76%	9,154,500	133,070,976	4.38
2026-09-02	14.27	14.45	14.60	14.06	+0.84%	8,093,500	116,131,400	3.88
2026-09-01	14.40	14.33	14.49	14.10	+0.49%	6,355,400	90,734,696	3.04
2026-08-31	13.82	14.26	14.32	13.76	+1.42%	6,545,500	93,017,752	3.14
2026-08-28	14.20	14.06	14.45	14.05	-2.70%	7,859,200	111,860,784	3.76
2026-08-27	13.78	14.45	14.50	13.78	+4.94%	10,250,400	145,794,928	4.91
2026-08-26	13.98	13.77	14.02	13.64	-1.01%	5,815,100	80,401,376	2.79

需要全历史数据与程序化访问？查看华脉科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603042 获取全部历史日线。