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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 87.21 | 87.44 | 85.11 | 86.51 | -0.28% | 8.53 | 1.73% |
| 2025-08-18 | 85.86 | 88.00 | 84.30 | 86.75 | +1.57% | 11.87 | 2.40% |
| 2025-08-15 | 84.60 | 86.95 | 84.10 | 85.41 | +0.84% | 9.97 | 2.03% |
| 2025-08-14 | 85.00 | 87.48 | 84.10 | 84.70 | -0.59% | 10.50 | 2.15% |
| 2025-08-13 | 83.49 | 85.39 | 82.40 | 85.20 | +2.42% | 11.08 | 2.30% |
| 2025-08-12 | 83.10 | 85.06 | 82.16 | 83.19 | +0.28% | 7.23 | 1.52% |
| 2025-08-11 | 79.52 | 83.57 | 79.49 | 82.96 | +4.60% | 11.59 | 2.47% |
| 2025-08-08 | 79.65 | 80.24 | 79.06 | 79.31 | -0.59% | 4.50 | 0.99% |
| 2025-08-07 | 80.24 | 81.90 | 79.60 | 79.78 | -0.55% | 6.99 | 1.52% |
| 2025-08-06 | 79.71 | 80.79 | 79.61 | 80.22 | +0.19% | 6.14 | 1.34% |
| 2025-08-05 | 80.88 | 81.10 | 79.51 | 80.07 | -0.27% | 5.96 | 1.30% |
| 2025-08-04 | 79.00 | 80.59 | 78.96 | 80.29 | -0.12% | 5.77 | 1.26% |
| 2025-08-01 | 81.98 | 82.41 | 79.81 | 80.39 | -2.50% | 8.51 | 1.84% |
| 2025-07-31 | 84.55 | 86.99 | 81.95 | 82.45 | -2.71% | 12.99 | 2.69% |
| 2025-07-30 | 85.78 | 86.50 | 84.22 | 84.75 | -1.20% | 10.11 | 2.08% |
| 2025-07-29 | 81.79 | 86.22 | 80.83 | 85.78 | +4.88% | 14.97 | 3.12% |
| 2025-07-28 | 80.00 | 82.62 | 78.68 | 81.79 | -2.40% | 13.66 | 2.96% |
| 2025-07-25 | 83.80 | 84.17 | 83.20 | 83.80 | +0.23% | 5.75 | 1.20% |
| 2025-07-24 | 84.15 | 84.66 | 81.78 | 83.61 | -0.27% | 10.21 | 2.16% |
| 2025-07-23 | 83.90 | 84.20 | 82.75 | 83.84 | -0.59% | 6.78 | 1.42% |