汇顶科技 sh.603160
64.60
+1.80%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 64.00 | 65.03 | 63.03 | 64.60 | +1.80% | 3.61 | 1.21% |
| 2026-05-21 | 66.56 | 67.71 | 63.39 | 63.46 | -3.72% | 4.97 | 1.62% |
| 2026-05-20 | 66.12 | 66.59 | 65.41 | 65.91 | -0.66% | 3.04 | 0.99% |
| 2026-05-19 | 64.86 | 66.38 | 63.81 | 66.35 | +2.30% | 4.10 | 1.35% |
| 2026-05-18 | 64.33 | 65.57 | 63.38 | 64.86 | +0.42% | 2.95 | 0.98% |
| 2026-05-15 | 66.20 | 67.20 | 64.59 | 64.98 | -1.96% | 5.18 | 1.69% |
| 2026-05-14 | 67.95 | 68.20 | 66.01 | 66.28 | -2.29% | 4.24 | 1.36% |
| 2026-05-13 | 66.00 | 68.49 | 64.92 | 67.83 | +2.20% | 5.79 | 1.86% |
| 2026-05-12 | 67.20 | 67.20 | 66.09 | 66.37 | -1.29% | 3.18 | 1.03% |
| 2026-05-11 | 66.28 | 67.68 | 66.28 | 67.24 | +2.33% | 5.35 | 1.71% |
| 2026-05-08 | 65.96 | 66.10 | 65.02 | 65.71 | -0.45% | 3.49 | 1.14% |
| 2026-05-07 | 66.18 | 66.40 | 65.64 | 66.01 | +0.27% | 3.22 | 1.05% |
| 2026-05-06 | 65.71 | 67.20 | 65.63 | 65.83 | +1.45% | 4.87 | 1.57% |
| 2026-04-30 | 64.38 | 65.15 | 64.00 | 64.89 | +0.28% | 2.80 | 0.93% |
| 2026-04-29 | 63.71 | 64.90 | 63.61 | 64.71 | +1.03% | 2.35 | 0.78% |
| 2026-04-28 | 65.86 | 66.31 | 63.88 | 64.05 | -3.55% | 4.11 | 1.36% |
| 2026-04-27 | 65.05 | 66.84 | 64.38 | 66.41 | +2.09% | 4.94 | 1.61% |
| 2026-04-24 | 67.66 | 67.66 | 64.88 | 65.05 | -8.04% | 9.08 | 2.97% |
| 2026-04-23 | 70.98 | 72.03 | 70.29 | 70.74 | +0.06% | 5.71 | 1.72% |
| 2026-04-22 | 68.83 | 70.77 | 68.61 | 70.70 | +2.36% | 4.32 | 1.32% |