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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 78.30 | 79.41 | 78.10 | 78.70 | +0.13% | 3.99 | 1.09% |
| 2026-02-12 | 78.01 | 78.75 | 77.85 | 78.60 | +0.78% | 3.27 | 0.90% |
| 2026-02-11 | 77.90 | 78.73 | 77.80 | 77.99 | -0.10% | 2.31 | 0.64% |
| 2026-02-10 | 78.10 | 78.88 | 77.90 | 78.07 | -0.05% | 3.15 | 0.86% |
| 2026-02-09 | 77.66 | 78.25 | 77.05 | 78.11 | +1.57% | 4.22 | 1.17% |
| 2026-02-06 | 76.80 | 77.51 | 76.19 | 76.90 | -0.27% | 3.21 | 0.90% |
| 2026-02-05 | 77.39 | 77.42 | 76.72 | 77.11 | -0.76% | 3.41 | 0.95% |
| 2026-02-04 | 77.22 | 77.79 | 76.57 | 77.70 | -0.13% | 4.04 | 1.13% |
| 2026-02-03 | 77.37 | 78.28 | 76.70 | 77.80 | +1.46% | 5.15 | 1.43% |
| 2026-02-02 | 80.18 | 80.49 | 76.65 | 76.68 | -5.10% | 8.44 | 2.32% |
| 2026-01-30 | 81.82 | 82.45 | 79.31 | 80.80 | -1.52% | 6.21 | 1.65% |
| 2026-01-29 | 84.70 | 85.29 | 82.01 | 82.05 | -3.21% | 7.14 | 1.84% |
| 2026-01-28 | 84.40 | 86.24 | 84.26 | 84.77 | +0.49% | 7.61 | 1.92% |
| 2026-01-27 | 83.00 | 84.96 | 81.50 | 84.36 | +1.50% | 7.64 | 1.97% |
| 2026-01-26 | 84.60 | 85.55 | 82.53 | 83.11 | -1.82% | 6.02 | 1.55% |
| 2026-01-23 | 83.52 | 84.66 | 83.50 | 84.65 | +1.32% | 5.63 | 1.44% |
| 2026-01-22 | 84.61 | 84.88 | 83.45 | 83.55 | -0.62% | 4.62 | 1.18% |
| 2026-01-21 | 82.30 | 84.63 | 82.30 | 84.07 | +1.31% | 6.89 | 1.76% |
| 2026-01-20 | 82.85 | 84.28 | 82.24 | 82.98 | -0.17% | 5.41 | 1.40% |
| 2026-01-19 | 83.13 | 83.71 | 82.33 | 83.12 | 0.00% | 5.63 | 1.46% |