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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 79.12 | 80.26 | 78.96 | 79.54 | -0.77% | 4.60 | 1.25% |
| 2025-09-15 | 81.86 | 82.44 | 79.87 | 80.16 | +0.61% | 6.82 | 1.83% |
| 2025-09-12 | 78.77 | 80.95 | 78.24 | 79.67 | +1.17% | 7.01 | 1.90% |
| 2025-09-11 | 75.12 | 79.01 | 74.88 | 78.75 | +4.30% | 6.97 | 1.95% |
| 2025-09-10 | 75.72 | 76.66 | 75.49 | 75.51 | -0.99% | 3.08 | 0.88% |
| 2025-09-09 | 77.42 | 77.55 | 75.89 | 76.27 | -2.19% | 3.59 | 1.01% |
| 2025-09-08 | 76.40 | 78.13 | 75.73 | 77.97 | +2.04% | 5.08 | 1.43% |
| 2025-09-05 | 74.46 | 76.52 | 73.98 | 76.42 | +2.75% | 5.80 | 1.67% |
| 2025-09-04 | 76.88 | 77.63 | 73.34 | 74.37 | -3.26% | 6.89 | 1.98% |
| 2025-09-03 | 78.59 | 79.06 | 76.55 | 76.88 | -1.66% | 5.73 | 1.59% |
| 2025-09-02 | 82.08 | 82.46 | 77.74 | 78.17 | -4.73% | 9.46 | 2.57% |
| 2025-09-01 | 82.85 | 84.06 | 81.42 | 82.06 | -0.13% | 7.69 | 2.02% |
| 2025-08-29 | 82.94 | 82.94 | 80.68 | 82.17 | -0.94% | 8.32 | 2.20% |
| 2025-08-28 | 81.86 | 83.57 | 80.56 | 82.95 | +2.28% | 12.71 | 3.33% |
| 2025-08-27 | 80.64 | 84.61 | 80.26 | 81.10 | +1.26% | 15.79 | 4.13% |
| 2025-08-26 | 78.86 | 81.17 | 78.52 | 80.09 | -2.99% | 14.02 | 3.80% |
| 2025-08-25 | 82.98 | 84.82 | 82.04 | 82.56 | -0.34% | 11.32 | 2.94% |
| 2025-08-22 | 80.84 | 82.86 | 80.43 | 82.84 | +4.60% | 11.36 | 2.99% |
| 2025-08-21 | 80.26 | 81.21 | 78.74 | 79.19 | -0.79% | 4.85 | 1.32% |
| 2025-08-20 | 78.32 | 79.85 | 77.64 | 79.82 | +1.92% | 5.59 | 1.53% |