华脉科技(603042)股票信息
| 股票代码 | 603042 |
| 股票名称 | 华脉科技 |
| 最新价/元 | 11.07 |
| 涨跌额/元 | -0.44 |
| 涨跌幅/% | -3.82 |
| 买入/元 | 11.07 |
| 卖出/元 | 11.08 |
| 昨收/元 | 11.51 |
| 今开/元 | 11.50 |
| 最高/元 | 11.62 |
| 最低/元 | 10.90 |
| 成交量/手 | 91934.69 |
| 成交额/万 | 10335.43 |
| 股净值/元 | -21.11 |
| 市净率 | 2.02 |
| 总市值/万 | 177772.95 |
| 流通值/万 | 177772.95 |
| 换手率/% | 5.72 |
| 入市日期 | 2017-06-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
华脉科技(603042)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 11.50 | 11.07 | -0.44 | -3.82 | 91934.69 | 10335.43 | 5.72 |
| 2024-10-10 | 11.64 | 11.51 | -0.20 | -1.71 | 111898.27 | 13069.57 | 6.97 |
| 2024-10-09 | 12.80 | 11.71 | -1.30 | -9.99 | 174174.42 | 20944.16 | 10.85 |
| 2024-10-08 | 13.26 | 13.01 | 0.96 | 7.97 | 265272.64 | 33699.84 | 16.52 |
| 2024-09-30 | 11.51 | 12.05 | 1.06 | 9.65 | 250642.92 | 29085.72 | 15.61 |
| 2024-09-27 | 10.57 | 10.99 | 0.42 | 3.97 | 104006.26 | 11212.69 | 6.48 |
| 2024-09-26 | 10.32 | 10.57 | 0.18 | 1.73 | 90713.21 | 9510.63 | 5.65 |
| 2024-09-25 | 10.40 | 10.39 | 0.00 | 0.00 | 115734.21 | 12123.87 | 7.21 |
| 2024-09-24 | 10.18 | 10.39 | 0.17 | 1.66 | 98132.17 | 10077.72 | 6.11 |
| 2024-09-23 | 10.27 | 10.22 | 0.06 | 0.59 | 81518.21 | 8359.00 | 5.08 |
| 2024-09-20 | 9.96 | 10.16 | 0.16 | 1.60 | 81867.96 | 8288.44 | 5.10 |
| 2024-09-19 | 9.80 | 10.00 | 0.26 | 2.67 | 68874.00 | 6830.43 | 4.29 |
| 2024-09-18 | 9.77 | 9.74 | -0.09 | -0.92 | 67405.00 | 6545.02 | 4.20 |
| 2024-09-13 | 10.07 | 9.83 | -0.29 | -2.87 | 104484.00 | 10453.82 | 6.51 |
| 2024-09-12 | 10.36 | 10.12 | 0.04 | 0.40 | 120893.00 | 12387.45 | 7.53 |
| 2024-09-11 | 10.20 | 10.08 | -0.18 | -1.75 | 84217.63 | 8505.13 | 5.24 |
| 2024-09-10 | 9.88 | 10.26 | 0.54 | 5.56 | 162563.63 | 16431.07 | 10.12 |
| 2024-09-09 | 9.60 | 9.72 | 0.04 | 0.41 | 43765.00 | 4225.62 | 2.73 |
| 2024-09-06 | 9.93 | 9.68 | -0.19 | -1.93 | 55130.00 | 5402.03 | 3.43 |
| 2024-09-05 | 9.75 | 9.87 | 0.12 | 1.23 | 42351.00 | 4153.85 | 2.64 |
| 2024-09-04 | 9.89 | 9.75 | -0.10 | -1.02 | 45890.00 | 4471.45 | 2.86 |
| 2024-09-03 | 9.76 | 9.85 | 0.18 | 1.86 | 60367.00 | 5916.43 | 3.76 |
| 2024-09-02 | 9.79 | 9.67 | -0.10 | -1.02 | 70942.09 | 6979.26 | 4.42 |
| 2024-08-30 | 9.44 | 9.77 | 0.31 | 3.28 | 82334.09 | 8022.81 | 5.13 |
| 2024-08-29 | 9.30 | 9.46 | 0.08 | 0.85 | 43731.00 | 4103.58 | 2.72 |
| 2024-08-28 | 9.18 | 9.38 | 0.11 | 1.19 | 48516.84 | 4540.66 | 3.02 |
| 2024-08-27 | 9.57 | 9.27 | -0.34 | -3.54 | 58853.00 | 5496.11 | 3.66 |
| 2024-08-26 | 9.47 | 9.61 | 0.04 | 0.42 | 57235.00 | 5469.65 | 3.56 |
| 2024-08-23 | 9.35 | 9.57 | 0.13 | 1.38 | 75279.00 | 7110.54 | 4.69 |
| 2024-08-22 | 9.56 | 9.44 | -0.21 | -2.18 | 75959.25 | 7279.23 | 4.73 |
| 2024-08-21 | 9.58 | 9.65 | 0.07 | 0.73 | 71683.00 | 6948.28 | 4.46 |
| 2024-08-20 | 9.50 | 9.58 | 0.02 | 0.21 | 81193.00 | 7819.62 | 5.06 |
| 2024-08-19 | 9.80 | 9.56 | -0.30 | -3.04 | 84606.00 | 8146.76 | 5.27 |
| 2024-08-16 | 9.82 | 9.86 | 0.11 | 1.13 | 121209.00 | 12074.98 | 7.55 |
| 2024-08-15 | 9.59 | 9.75 | 0.16 | 1.67 | 94575.00 | 9137.40 | 5.89 |
| 2024-08-14 | 9.47 | 9.59 | 0.18 | 1.91 | 106355.00 | 10149.12 | 6.62 |
| 2024-08-13 | 9.27 | 9.41 | 0.16 | 1.73 | 74225.63 | 6928.55 | 4.62 |
| 2024-08-12 | 9.45 | 9.25 | -0.26 | -2.73 | 86937.00 | 8071.07 | 5.41 |
| 2024-08-09 | 9.60 | 9.51 | -0.39 | -3.94 | 159815.00 | 15451.15 | 9.95 |
| 2024-08-08 | 10.79 | 9.90 | -0.29 | -2.85 | 277225.48 | 28472.81 | 17.26 |
| 2024-08-07 | 9.61 | 10.19 | 0.93 | 10.04 | 50550.39 | 5114.47 | 3.15 |
| 2024-08-06 | 9.15 | 9.26 | 0.25 | 2.78 | 53421.00 | 4911.28 | 3.33 |
| 2024-08-05 | 9.41 | 9.01 | -0.52 | -5.46 | 79693.90 | 7355.09 | 4.96 |
| 2024-08-02 | 9.70 | 9.53 | -0.33 | -3.35 | 64445.87 | 6235.24 | 4.01 |
| 2024-08-01 | 9.95 | 9.86 | 0.03 | 0.31 | 68338.94 | 6763.30 | 4.26 |
| 2024-07-31 | 9.65 | 9.83 | 0.20 | 2.08 | 80011.09 | 7820.54 | 4.98 |
| 2024-07-30 | 9.57 | 9.63 | 0.06 | 0.63 | 68844.00 | 6631.73 | 4.29 |
| 2024-07-29 | 9.40 | 9.57 | 0.22 | 2.35 | 63558.00 | 6056.91 | 3.96 |
| 2024-07-26 | 9.15 | 9.35 | 0.20 | 2.19 | 53319.00 | 4958.80 | 3.32 |
| 2024-07-25 | 9.16 | 9.15 | -0.24 | -2.56 | 71557.00 | 6536.03 | 4.46 |
| 2024-07-24 | 9.21 | 9.39 | 0.04 | 0.43 | 93149.00 | 8840.42 | 5.80 |
| 2024-07-23 | 9.62 | 9.35 | -0.16 | -1.68 | 74732.00 | 7118.97 | 4.65 |
| 2024-07-22 | 9.15 | 9.51 | 0.34 | 3.71 | 91576.00 | 8652.94 | 5.70 |
| 2024-07-19 | 9.12 | 9.17 | -0.01 | -0.11 | 61801.00 | 5673.74 | 3.85 |
| 2024-07-18 | 9.00 | 9.18 | -0.29 | -3.06 | 100276.09 | 9172.76 | 6.24 |
| 2024-07-17 | 10.35 | 9.47 | -1.05 | -9.98 | 152309.21 | 15124.25 | 9.48 |
| 2024-07-16 | 10.40 | 10.52 | -0.12 | -1.13 | 134285.09 | 14167.64 | 8.36 |
| 2024-07-15 | 10.35 | 10.64 | 0.16 | 1.53 | 167032.56 | 17502.51 | 10.40 |
| 2024-07-12 | 10.32 | 10.48 | 0.16 | 1.55 | 147580.00 | 15244.00 | 9.19 |
| 2024-07-11 | 10.37 | 10.32 | 0.12 | 1.18 | 128148.05 | 13239.58 | 7.98 |
| 2024-07-10 | 10.36 | 10.20 | -0.40 | -3.77 | 157799.00 | 16318.78 | 9.83 |
| 2024-07-09 | 9.91 | 10.60 | 0.41 | 4.02 | 216954.00 | 22030.53 | 13.51 |
| 2024-07-08 | 9.79 | 10.19 | 0.37 | 3.77 | 168737.00 | 16588.70 | 10.51 |
| 2024-07-05 | 9.74 | 9.82 | 0.00 | 0.00 | 102079.00 | 9813.08 | 6.36 |
| 2024-07-04 | 9.97 | 9.82 | -0.17 | -1.70 | 106170.00 | 10480.50 | 6.61 |
| 2024-07-03 | 10.29 | 9.99 | -0.30 | -2.92 | 121868.00 | 12230.92 | 7.59 |
| 2024-07-02 | 10.55 | 10.29 | -0.36 | -3.38 | 169788.00 | 17593.46 | 10.57 |
| 2024-07-01 | 10.48 | 10.65 | 0.21 | 2.01 | 317205.09 | 34030.14 | 19.75 |
| 2024-06-28 | 9.46 | 10.44 | 0.95 | 10.01 | 128869.09 | 13262.98 | 8.02 |
| 2024-06-27 | 9.77 | 9.49 | -0.29 | -2.97 | 58860.00 | 5698.06 | 3.67 |
| 2024-06-26 | 9.19 | 9.78 | 0.65 | 7.12 | 76604.00 | 7266.07 | 4.77 |
| 2024-06-25 | 9.39 | 9.13 | -0.07 | -0.76 | 43645.00 | 4009.23 | 2.72 |
| 2024-06-24 | 9.62 | 9.20 | -0.48 | -4.96 | 58652.00 | 5460.23 | 3.65 |
| 2024-06-21 | 9.74 | 9.68 | -0.11 | -1.12 | 53172.00 | 5165.49 | 3.31 |
| 2024-06-20 | 10.18 | 9.79 | -0.32 | -3.17 | 72319.00 | 7177.04 | 4.50 |
| 2024-06-19 | 10.14 | 10.11 | -0.02 | -0.20 | 84451.00 | 8594.02 | 5.26 |
| 2024-06-18 | 9.75 | 10.13 | 0.46 | 4.76 | 100589.00 | 10081.57 | 6.26 |
| 2024-06-17 | 9.83 | 9.67 | -0.12 | -1.23 | 63751.19 | 6216.69 | 3.97 |
| 2024-06-14 | 9.59 | 9.79 | 0.23 | 2.41 | 78069.22 | 7580.11 | 4.86 |
| 2024-06-13 | 9.75 | 9.56 | -0.16 | -1.65 | 54455.00 | 5234.46 | 3.39 |
| 2024-06-12 | 9.35 | 9.72 | 0.37 | 3.96 | 75014.39 | 7198.88 | 4.67 |
| 2024-06-11 | 9.16 | 9.35 | 0.19 | 2.07 | 67240.00 | 6155.33 | 4.19 |
| 2024-06-07 | 9.08 | 9.16 | 0.26 | 2.92 | 81912.35 | 7476.78 | 5.10 |
| 2024-06-06 | 9.60 | 8.90 | -0.56 | -5.92 | 108400.08 | 9822.34 | 6.75 |
| 2024-06-05 | 9.67 | 9.46 | -0.26 | -2.68 | 68679.31 | 6579.62 | 4.28 |
| 2024-06-04 | 10.10 | 9.72 | -0.65 | -6.27 | 114203.09 | 11139.27 | 7.11 |
| 2024-06-03 | 10.48 | 10.37 | -0.09 | -0.86 | 118564.00 | 12286.08 | 7.38 |
| 2024-05-31 | 10.16 | 10.46 | 0.39 | 3.87 | 118670.94 | 12352.35 | 7.39 |
| 2024-05-30 | 10.59 | 10.07 | -0.43 | -4.10 | 112548.17 | 11456.81 | 7.01 |
| 2024-05-29 | 10.95 | 10.50 | -0.60 | -5.41 | 154869.92 | 16629.42 | 9.64 |
| 2024-05-28 | 11.32 | 11.10 | -0.55 | -4.72 | 130744.00 | 14684.46 | 8.14 |
| 2024-05-27 | 11.25 | 11.65 | 0.26 | 2.28 | 207052.25 | 23707.13 | 12.89 |
| 2024-05-24 | 11.04 | 11.39 | 0.29 | 2.61 | 241722.17 | 26915.73 | 15.05 |
| 2024-05-23 | 11.45 | 11.10 | -0.62 | -5.29 | 165122.51 | 18528.12 | 10.28 |
| 2024-05-22 | 11.21 | 11.72 | 0.27 | 2.36 | 260747.37 | 29747.50 | 16.24 |
| 2024-05-21 | 11.13 | 11.45 | 0.16 | 1.42 | 273523.65 | 30866.40 | 17.03 |
| 2024-05-20 | 13.12 | 11.29 | -0.95 | -7.76 | 400833.40 | 47656.26 | 24.96 |
| 2024-05-17 | 11.48 | 12.24 | 1.11 | 9.97 | 94824.22 | 11324.10 | 5.90 |
| 2024-05-16 | 10.27 | 11.13 | 1.01 | 9.98 | 63996.00 | 6979.22 | 3.99 |
| 2024-05-15 | 10.20 | 10.12 | -0.07 | -0.69 | 50195.00 | 5141.52 | 3.13 |
日K线
周K线
月K线
