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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 76.50 | 77.88 | 76.03 | 77.75 | +1.34% | 3.48 | 0.97% |
| 2025-12-16 | 77.49 | 77.85 | 76.23 | 76.72 | -0.93% | 2.99 | 0.84% |
| 2025-12-15 | 78.56 | 79.26 | 77.31 | 77.44 | -2.12% | 3.54 | 0.97% |
| 2025-12-12 | 78.28 | 79.60 | 77.55 | 79.12 | +1.29% | 3.44 | 0.94% |
| 2025-12-11 | 79.98 | 80.10 | 78.01 | 78.11 | -2.12% | 3.91 | 1.07% |
| 2025-12-10 | 79.76 | 80.42 | 79.22 | 79.80 | -0.37% | 3.79 | 1.02% |
| 2025-12-09 | 81.70 | 81.97 | 79.90 | 80.10 | -2.61% | 4.80 | 1.28% |
| 2025-12-08 | 80.91 | 82.45 | 80.91 | 82.25 | +1.17% | 4.06 | 1.07% |
| 2025-12-05 | 82.05 | 82.09 | 80.34 | 81.30 | -0.73% | 4.19 | 1.11% |
| 2025-12-04 | 81.50 | 82.14 | 80.74 | 81.90 | +0.45% | 3.37 | 0.89% |
| 2025-12-03 | 81.73 | 82.19 | 80.88 | 81.53 | -0.27% | 3.21 | 0.85% |
| 2025-12-02 | 82.90 | 83.28 | 81.70 | 81.75 | -1.41% | 3.76 | 0.98% |
| 2025-12-01 | 79.68 | 83.39 | 79.03 | 82.92 | +4.09% | 7.40 | 1.95% |
| 2025-11-28 | 78.90 | 79.88 | 78.63 | 79.66 | +0.58% | 2.57 | 0.70% |
| 2025-11-27 | 80.30 | 81.00 | 79.15 | 79.20 | -0.63% | 3.47 | 0.93% |
| 2025-11-26 | 79.25 | 80.97 | 78.80 | 79.70 | +0.15% | 3.12 | 0.84% |
| 2025-11-25 | 79.90 | 80.66 | 79.36 | 79.58 | 0.00% | 3.90 | 1.05% |
| 2025-11-24 | 79.12 | 80.16 | 77.81 | 79.58 | +3.04% | 4.76 | 1.29% |
| 2025-11-21 | 78.09 | 78.99 | 77.09 | 77.23 | -2.19% | 4.24 | 1.17% |
| 2025-11-20 | 81.02 | 81.98 | 78.96 | 78.96 | -2.55% | 4.32 | 1.16% |