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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 85.82 | 86.94 | 83.94 | 84.34 | -1.75% | 9.72 | 2.00% |
| 2025-07-21 | 87.18 | 87.22 | 84.68 | 85.84 | -1.54% | 8.92 | 1.82% |
| 2025-07-18 | 90.76 | 90.99 | 86.68 | 87.18 | -3.77% | 10.92 | 2.18% |
| 2025-07-17 | 88.60 | 90.90 | 88.12 | 90.60 | +1.60% | 9.47 | 1.85% |
| 2025-07-16 | 91.08 | 91.31 | 88.88 | 89.17 | -2.11% | 10.80 | 2.11% |
| 2025-07-15 | 85.88 | 92.10 | 85.55 | 91.09 | +8.20% | 20.65 | 4.02% |
| 2025-07-14 | 82.20 | 85.28 | 82.20 | 84.19 | +4.88% | 11.75 | 2.45% |
| 2025-07-11 | 83.18 | 83.48 | 79.80 | 80.27 | -4.30% | 12.90 | 2.80% |
| 2025-07-10 | 84.74 | 84.98 | 82.00 | 83.88 | -0.07% | 7.32 | 1.54% |
| 2025-07-09 | 85.63 | 86.30 | 83.50 | 83.94 | -2.95% | 8.17 | 1.69% |
| 2025-07-08 | 83.27 | 88.40 | 82.52 | 86.49 | +3.99% | 13.42 | 2.73% |
| 2025-07-07 | 82.47 | 83.26 | 81.03 | 83.17 | +0.34% | 6.55 | 1.39% |
| 2025-07-04 | 84.39 | 84.43 | 82.55 | 82.89 | -1.82% | 8.43 | 1.77% |
| 2025-07-03 | 78.34 | 85.56 | 77.79 | 84.43 | +8.55% | 19.68 | 4.15% |
| 2025-07-02 | 79.31 | 79.31 | 77.51 | 77.78 | -2.08% | 5.82 | 1.30% |
| 2025-07-01 | 79.99 | 81.15 | 78.69 | 79.43 | -1.55% | 7.29 | 1.60% |
| 2025-06-30 | 75.24 | 81.50 | 75.23 | 80.68 | +7.19% | 13.25 | 2.91% |
| 2025-06-27 | 75.32 | 75.90 | 73.10 | 75.27 | +0.57% | 8.29 | 1.93% |
| 2025-06-26 | 74.98 | 76.91 | 74.60 | 74.84 | +0.46% | 8.90 | 2.06% |
| 2025-06-25 | 71.82 | 74.73 | 71.82 | 74.50 | +5.08% | 11.43 | 2.71% |