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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 76.60 | 77.35 | 75.53 | 76.43 | -0.62% | 3.22 | 0.91% |
| 2025-10-21 | 76.37 | 77.66 | 76.19 | 76.91 | +1.32% | 4.84 | 1.35% |
| 2025-10-20 | 76.87 | 78.11 | 75.52 | 75.91 | +0.07% | 5.16 | 1.44% |
| 2025-10-17 | 79.25 | 79.44 | 75.69 | 75.86 | -4.54% | 6.76 | 1.88% |
| 2025-10-16 | 78.61 | 81.97 | 78.47 | 79.46 | +0.47% | 6.81 | 1.82% |
| 2025-10-15 | 80.86 | 81.05 | 77.92 | 79.09 | -2.51% | 9.12 | 2.48% |
| 2025-10-14 | 82.41 | 85.15 | 80.24 | 81.13 | -0.85% | 11.61 | 3.02% |
| 2025-10-13 | 77.86 | 82.36 | 77.74 | 81.83 | +1.07% | 7.03 | 1.87% |
| 2025-10-10 | 83.99 | 84.33 | 80.67 | 80.96 | -4.69% | 9.28 | 2.43% |
| 2025-10-09 | 83.15 | 86.11 | 82.91 | 84.94 | +3.00% | 11.70 | 2.98% |
| 2025-09-30 | 81.52 | 83.15 | 81.44 | 82.47 | +1.54% | 6.97 | 1.82% |
| 2025-09-29 | 82.31 | 82.31 | 80.25 | 81.22 | -1.39% | 7.15 | 1.91% |
| 2025-09-26 | 82.16 | 83.80 | 81.91 | 82.37 | +0.19% | 8.78 | 2.29% |
| 2025-09-25 | 82.64 | 82.76 | 81.54 | 82.21 | -0.54% | 7.13 | 1.87% |
| 2025-09-24 | 79.86 | 83.34 | 79.55 | 82.66 | +2.87% | 11.06 | 2.91% |
| 2025-09-23 | 80.66 | 80.86 | 77.86 | 80.35 | -0.37% | 7.34 | 1.99% |
| 2025-09-22 | 78.74 | 81.16 | 78.37 | 80.65 | +2.38% | 6.57 | 1.77% |
| 2025-09-19 | 79.82 | 80.96 | 78.77 | 78.77 | -1.36% | 5.65 | 1.53% |
| 2025-09-18 | 79.80 | 82.38 | 78.66 | 79.86 | -0.10% | 10.41 | 2.77% |
| 2025-09-17 | 79.21 | 80.74 | 78.72 | 79.94 | +0.50% | 4.70 | 1.27% |