华勤技术 sh.603296
108.94
+3.71%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 106.88 | 109.72 | 105.10 | 108.94 | +3.71% | 15.02 | 2.44% |
| 2026-05-21 | 111.99 | 112.65 | 104.52 | 105.04 | -4.34% | 18.55 | 2.99% |
| 2026-05-20 | 107.90 | 111.29 | 107.34 | 109.81 | +0.84% | 17.21 | 2.75% |
| 2026-05-19 | 112.41 | 112.80 | 104.39 | 108.90 | -3.04% | 28.85 | 4.73% |
| 2026-05-18 | 112.50 | 117.50 | 111.70 | 112.32 | -1.34% | 18.98 | 2.91% |
| 2026-05-15 | 116.99 | 119.80 | 112.15 | 113.85 | -0.74% | 19.13 | 2.91% |
| 2026-05-14 | 121.00 | 121.68 | 113.82 | 114.70 | -1.27% | 22.18 | 3.34% |
| 2026-05-13 | 109.62 | 116.88 | 108.08 | 116.18 | +5.97% | 26.71 | 4.12% |
| 2026-05-12 | 114.30 | 115.80 | 108.50 | 109.63 | -4.55% | 24.70 | 3.92% |
| 2026-05-11 | 120.00 | 121.61 | 113.70 | 114.85 | -3.16% | 28.32 | 4.29% |
| 2026-05-08 | 112.94 | 122.00 | 110.28 | 118.60 | +5.72% | 30.21 | 4.49% |
| 2026-05-07 | 111.00 | 112.69 | 108.05 | 112.18 | +2.17% | 15.82 | 2.51% |
| 2026-05-06 | 106.23 | 113.97 | 106.14 | 109.80 | +5.97% | 27.17 | 4.30% |
| 2026-04-30 | 103.23 | 105.90 | 97.70 | 103.61 | +1.12% | 21.46 | 3.70% |
| 2026-04-29 | 103.37 | 104.30 | 98.25 | 102.46 | -1.39% | 16.60 | 2.87% |
| 2026-04-28 | 107.38 | 107.38 | 102.95 | 103.90 | -3.89% | 13.64 | 2.28% |
| 2026-04-27 | 107.60 | 110.53 | 106.70 | 108.10 | +0.52% | 20.66 | 3.34% |
| 2026-04-24 | 104.31 | 110.33 | 102.00 | 107.54 | +3.54% | 25.52 | 4.20% |
| 2026-04-23 | 105.90 | 106.90 | 100.67 | 103.86 | -1.16% | 17.15 | 2.90% |
| 2026-04-22 | 100.98 | 105.45 | 99.50 | 105.08 | +4.61% | 16.84 | 2.84% |