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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 72.61 | 76.05 | 72.48 | 74.06 | +1.99% | 6.32 | 1.83% |
| 2025-07-21 | 72.08 | 72.75 | 71.67 | 72.61 | +0.97% | 2.89 | 0.87% |
| 2025-07-18 | 71.70 | 72.16 | 71.53 | 71.91 | +0.31% | 2.42 | 0.73% |
| 2025-07-17 | 70.84 | 72.11 | 70.51 | 71.69 | +1.21% | 3.19 | 0.97% |
| 2025-07-16 | 70.83 | 71.67 | 70.38 | 70.84 | +0.03% | 2.85 | 0.87% |
| 2025-07-15 | 70.82 | 71.23 | 70.38 | 70.82 | -0.08% | 2.04 | 0.62% |
| 2025-07-14 | 71.55 | 71.57 | 70.81 | 70.88 | -0.42% | 1.86 | 0.57% |
| 2025-07-11 | 70.40 | 71.43 | 70.33 | 71.18 | +0.91% | 2.62 | 0.80% |
| 2025-07-10 | 70.26 | 70.68 | 69.99 | 70.54 | +0.61% | 1.51 | 0.46% |
| 2025-07-09 | 70.48 | 70.66 | 69.98 | 70.11 | -0.54% | 1.54 | 0.47% |
| 2025-07-08 | 69.41 | 70.63 | 69.41 | 70.49 | +1.58% | 2.45 | 0.75% |
| 2025-07-07 | 69.68 | 69.97 | 69.28 | 69.39 | -0.42% | 1.36 | 0.42% |
| 2025-07-04 | 70.34 | 70.76 | 69.60 | 69.68 | -0.94% | 1.89 | 0.58% |
| 2025-07-03 | 70.16 | 70.87 | 70.02 | 70.34 | +0.30% | 1.38 | 0.42% |
| 2025-07-02 | 70.87 | 70.87 | 69.97 | 70.13 | -1.32% | 1.66 | 0.51% |
| 2025-07-01 | 71.01 | 71.48 | 70.58 | 71.07 | +0.23% | 2.10 | 0.64% |
| 2025-06-30 | 70.88 | 71.64 | 70.78 | 70.91 | +0.06% | 2.76 | 0.84% |
| 2025-06-27 | 69.97 | 70.99 | 69.63 | 70.87 | +1.65% | 3.27 | 1.00% |
| 2025-06-26 | 70.39 | 70.66 | 69.69 | 69.72 | -0.94% | 2.12 | 0.65% |
| 2025-06-25 | 69.88 | 70.53 | 69.41 | 70.38 | +0.97% | 2.80 | 0.86% |