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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 69.70 | 69.87 | 68.34 | 69.07 | -1.15% | 3.20 | 1.00% |
| 2026-04-20 | 69.00 | 70.52 | 69.00 | 69.87 | +0.82% | 4.02 | 1.23% |
| 2026-04-17 | 68.50 | 69.49 | 68.26 | 69.30 | +0.77% | 3.70 | 1.15% |
| 2026-04-16 | 68.40 | 68.86 | 68.04 | 68.77 | +0.50% | 2.76 | 0.86% |
| 2026-04-15 | 68.99 | 69.58 | 68.32 | 68.43 | -0.75% | 3.49 | 1.09% |
| 2026-04-14 | 68.41 | 69.18 | 68.21 | 68.95 | +1.64% | 3.79 | 1.18% |
| 2026-04-13 | 67.72 | 68.98 | 67.72 | 67.84 | -1.15% | 3.42 | 1.08% |
| 2026-04-10 | 68.55 | 69.88 | 68.55 | 68.63 | +0.25% | 4.72 | 1.47% |
| 2026-04-09 | 67.07 | 68.95 | 66.71 | 68.46 | +0.88% | 5.03 | 1.60% |
| 2026-04-08 | 65.00 | 68.20 | 64.91 | 67.86 | +6.70% | 5.14 | 1.66% |
| 2026-04-07 | 63.88 | 64.50 | 63.20 | 63.60 | +0.35% | 1.97 | 0.66% |
| 2026-04-03 | 64.30 | 64.42 | 63.10 | 63.38 | -0.92% | 1.92 | 0.65% |
| 2026-04-02 | 65.91 | 65.98 | 63.68 | 63.97 | -3.15% | 3.44 | 1.14% |
| 2026-04-01 | 67.15 | 67.22 | 65.93 | 66.05 | +0.23% | 3.40 | 1.10% |
| 2026-03-31 | 66.57 | 67.19 | 65.83 | 65.90 | -1.30% | 2.15 | 0.69% |
| 2026-03-30 | 66.60 | 67.00 | 65.07 | 66.77 | -1.49% | 3.19 | 1.04% |
| 2026-03-27 | 66.91 | 68.38 | 66.80 | 67.78 | -0.15% | 2.42 | 0.77% |
| 2026-03-26 | 68.70 | 68.79 | 67.52 | 67.88 | -1.14% | 2.15 | 0.68% |
| 2026-03-25 | 68.00 | 68.97 | 68.00 | 68.66 | +1.28% | 2.53 | 0.79% |
| 2026-03-24 | 67.21 | 67.88 | 66.35 | 67.79 | +2.22% | 2.14 | 0.69% |