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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 82.00 | 82.77 | 80.80 | 81.03 | -1.41% | 4.44 | 1.17% |
| 2025-11-18 | 83.00 | 84.10 | 81.51 | 82.19 | -1.57% | 5.42 | 1.41% |
| 2025-11-17 | 82.65 | 84.69 | 82.45 | 83.50 | +0.94% | 4.91 | 1.26% |
| 2025-11-14 | 83.00 | 83.80 | 82.09 | 82.72 | -1.52% | 4.95 | 1.28% |
| 2025-11-13 | 80.00 | 84.50 | 79.95 | 84.00 | +4.90% | 9.60 | 2.50% |
| 2025-11-12 | 82.19 | 82.23 | 79.62 | 80.08 | -2.67% | 5.88 | 1.57% |
| 2025-11-11 | 84.44 | 85.05 | 82.17 | 82.28 | -2.12% | 6.52 | 1.68% |
| 2025-11-10 | 83.43 | 84.61 | 82.56 | 84.06 | +0.76% | 6.59 | 1.70% |
| 2025-11-07 | 83.01 | 84.80 | 82.55 | 83.43 | -0.70% | 6.20 | 1.60% |
| 2025-11-06 | 84.70 | 85.27 | 83.07 | 84.02 | -0.79% | 6.92 | 1.77% |
| 2025-11-05 | 85.00 | 85.18 | 83.40 | 84.69 | -1.68% | 7.77 | 1.98% |
| 2025-11-04 | 87.02 | 87.20 | 85.28 | 86.14 | -1.06% | 9.58 | 2.39% |
| 2025-11-03 | 82.17 | 87.51 | 81.20 | 87.06 | +5.96% | 17.22 | 4.35% |
| 2025-10-31 | 84.17 | 84.80 | 82.11 | 82.16 | -2.39% | 7.96 | 2.07% |
| 2025-10-30 | 86.09 | 86.19 | 84.10 | 84.17 | -2.13% | 7.58 | 1.92% |
| 2025-10-29 | 85.45 | 86.77 | 85.15 | 86.00 | +0.22% | 8.75 | 2.19% |
| 2025-10-28 | 85.85 | 87.53 | 84.77 | 85.81 | -0.74% | 11.76 | 2.94% |
| 2025-10-27 | 84.73 | 86.69 | 83.14 | 86.45 | +2.89% | 23.84 | 6.02% |
| 2025-10-24 | 78.29 | 84.02 | 78.29 | 84.02 | +10.00% | 16.66 | 4.32% |
| 2025-10-23 | 76.42 | 76.46 | 74.95 | 76.39 | -0.05% | 3.26 | 0.93% |