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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 68.36 | 68.88 | 65.90 | 66.32 | -4.51% | 4.21 | 1.35% |
| 2026-03-20 | 71.20 | 71.37 | 69.45 | 69.45 | -1.93% | 2.56 | 0.78% |
| 2026-03-19 | 71.51 | 71.63 | 70.57 | 70.82 | -2.17% | 2.04 | 0.62% |
| 2026-03-18 | 72.20 | 72.60 | 71.30 | 72.39 | +0.37% | 2.33 | 0.70% |
| 2026-03-17 | 73.29 | 73.31 | 72.08 | 72.12 | -1.46% | 2.37 | 0.70% |
| 2026-03-16 | 71.52 | 73.20 | 70.62 | 73.19 | +2.23% | 3.21 | 0.95% |
| 2026-03-13 | 71.78 | 72.46 | 71.40 | 71.59 | -0.83% | 1.89 | 0.57% |
| 2026-03-12 | 72.50 | 73.10 | 71.90 | 72.19 | -0.56% | 2.19 | 0.65% |
| 2026-03-11 | 72.50 | 72.93 | 72.16 | 72.60 | +0.14% | 2.48 | 0.74% |
| 2026-03-10 | 71.77 | 72.58 | 71.52 | 72.50 | +2.08% | 3.42 | 1.02% |
| 2026-03-09 | 71.21 | 71.36 | 69.28 | 71.02 | -2.35% | 4.56 | 1.40% |
| 2026-03-06 | 72.15 | 72.77 | 72.03 | 72.73 | +0.59% | 2.65 | 0.79% |
| 2026-03-05 | 73.33 | 73.64 | 72.16 | 72.30 | +0.11% | 3.20 | 0.94% |
| 2026-03-04 | 72.10 | 73.70 | 72.10 | 72.22 | -1.14% | 3.13 | 0.92% |
| 2026-03-03 | 76.29 | 77.08 | 73.02 | 73.05 | -4.28% | 5.43 | 1.57% |
| 2026-03-02 | 77.01 | 77.58 | 76.26 | 76.32 | -2.52% | 4.92 | 1.38% |
| 2026-02-27 | 78.42 | 78.58 | 77.37 | 78.29 | -0.75% | 4.14 | 1.14% |
| 2026-02-26 | 79.07 | 79.35 | 78.19 | 78.88 | -0.01% | 3.77 | 1.03% |
| 2026-02-25 | 78.90 | 79.18 | 78.57 | 78.89 | 0.00% | 3.05 | 0.83% |
| 2026-02-24 | 79.08 | 79.48 | 78.38 | 78.89 | +0.24% | 3.15 | 0.86% |