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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 79.45 | 79.45 | 78.05 | 78.31 | -1.12% | 4.26 | 1.17% |
| 2025-08-18 | 76.29 | 79.54 | 76.29 | 79.20 | +3.86% | 8.14 | 2.23% |
| 2025-08-15 | 75.77 | 76.36 | 75.52 | 76.26 | +0.49% | 3.48 | 0.99% |
| 2025-08-14 | 76.67 | 77.52 | 75.46 | 75.89 | -0.99% | 4.17 | 1.18% |
| 2025-08-13 | 76.17 | 76.97 | 76.00 | 76.65 | +0.63% | 3.44 | 0.97% |
| 2025-08-12 | 76.57 | 76.67 | 75.77 | 76.17 | -0.65% | 2.39 | 0.68% |
| 2025-08-11 | 75.11 | 77.00 | 74.94 | 76.67 | +2.07% | 3.66 | 1.04% |
| 2025-08-08 | 76.45 | 76.57 | 75.02 | 75.11 | -2.10% | 3.81 | 1.09% |
| 2025-08-07 | 76.94 | 77.54 | 76.23 | 76.72 | -0.29% | 3.78 | 1.06% |
| 2025-08-06 | 77.25 | 77.28 | 76.40 | 76.94 | +0.05% | 2.85 | 0.80% |
| 2025-08-05 | 75.13 | 77.54 | 75.12 | 76.90 | +2.37% | 5.20 | 1.47% |
| 2025-08-04 | 73.59 | 75.14 | 73.59 | 75.12 | +1.42% | 2.48 | 0.72% |
| 2025-08-01 | 74.24 | 74.87 | 73.47 | 74.07 | +0.08% | 2.94 | 0.86% |
| 2025-07-31 | 75.34 | 76.17 | 73.79 | 74.01 | -2.41% | 3.91 | 1.13% |
| 2025-07-30 | 75.28 | 76.75 | 74.88 | 75.84 | +0.22% | 4.46 | 1.27% |
| 2025-07-29 | 74.88 | 75.68 | 74.58 | 75.67 | +0.57% | 3.69 | 1.06% |
| 2025-07-28 | 75.25 | 75.75 | 74.47 | 75.24 | +0.03% | 3.46 | 1.00% |
| 2025-07-25 | 75.83 | 75.87 | 74.33 | 75.22 | -0.46% | 4.34 | 1.25% |
| 2025-07-24 | 74.74 | 75.78 | 74.26 | 75.57 | +1.94% | 4.55 | 1.31% |
| 2025-07-23 | 73.86 | 74.65 | 73.57 | 74.13 | +0.09% | 3.72 | 1.08% |