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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 82.22 | 83.88 | 81.90 | 83.12 | +1.24% | 7.54 | 1.96% |
| 2026-01-15 | 80.10 | 82.50 | 80.10 | 82.10 | +1.33% | 5.49 | 1.45% |
| 2026-01-14 | 80.58 | 82.24 | 79.68 | 81.02 | +0.48% | 7.40 | 1.96% |
| 2026-01-13 | 82.95 | 83.11 | 80.33 | 80.63 | -2.74% | 7.39 | 1.95% |
| 2026-01-12 | 81.84 | 82.95 | 81.70 | 82.90 | +1.30% | 6.68 | 1.74% |
| 2026-01-09 | 81.28 | 82.16 | 80.95 | 81.84 | +0.74% | 4.73 | 1.25% |
| 2026-01-08 | 80.79 | 81.68 | 80.79 | 81.24 | +0.05% | 3.98 | 1.05% |
| 2026-01-07 | 81.85 | 82.15 | 80.71 | 81.20 | -0.55% | 5.11 | 1.35% |
| 2026-01-06 | 80.06 | 81.77 | 79.94 | 81.65 | +2.14% | 5.89 | 1.56% |
| 2026-01-05 | 79.20 | 80.10 | 79.20 | 79.94 | +1.19% | 5.11 | 1.38% |
| 2025-12-31 | 78.56 | 79.17 | 77.86 | 79.00 | +0.57% | 3.01 | 0.82% |
| 2025-12-30 | 77.98 | 79.08 | 77.95 | 78.55 | +0.81% | 2.42 | 0.66% |
| 2025-12-29 | 78.22 | 79.39 | 77.66 | 77.92 | -0.93% | 2.62 | 0.72% |
| 2025-12-26 | 78.84 | 79.30 | 78.40 | 78.65 | -0.24% | 3.14 | 0.86% |
| 2025-12-25 | 78.43 | 79.19 | 78.22 | 78.84 | +0.36% | 2.48 | 0.68% |
| 2025-12-24 | 77.56 | 78.70 | 77.39 | 78.56 | +1.54% | 3.13 | 0.86% |
| 2025-12-23 | 77.95 | 78.08 | 77.28 | 77.37 | -0.63% | 2.65 | 0.73% |
| 2025-12-22 | 77.70 | 78.48 | 77.41 | 77.86 | +0.76% | 3.13 | 0.86% |
| 2025-12-19 | 77.16 | 77.77 | 76.88 | 77.27 | +0.66% | 2.22 | 0.62% |
| 2025-12-18 | 77.08 | 77.75 | 76.69 | 76.76 | -1.27% | 2.76 | 0.77% |