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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 68.72 | 71.10 | 68.67 | 70.90 | +3.58% | 6.37 | 1.58% |
| 2025-06-23 | 67.34 | 69.08 | 67.10 | 68.45 | +0.28% | 3.06 | 0.78% |
| 2025-06-20 | 68.90 | 69.32 | 67.70 | 68.26 | -0.89% | 3.37 | 0.87% |
| 2025-06-19 | 69.60 | 70.15 | 68.51 | 68.87 | -1.43% | 3.39 | 0.86% |
| 2025-06-18 | 68.25 | 70.65 | 67.80 | 69.87 | +2.37% | 5.63 | 1.42% |
| 2025-06-17 | 69.44 | 69.79 | 68.05 | 68.25 | -1.50% | 4.72 | 1.20% |
| 2025-06-16 | 68.56 | 70.29 | 68.44 | 69.29 | +0.89% | 3.75 | 0.94% |
| 2025-06-13 | 70.00 | 70.95 | 68.45 | 68.68 | -3.25% | 5.46 | 1.38% |
| 2025-06-12 | 69.90 | 71.71 | 69.21 | 70.99 | +1.50% | 5.12 | 1.27% |
| 2025-06-11 | 70.21 | 71.98 | 69.88 | 69.94 | -0.43% | 4.50 | 1.11% |
| 2025-06-10 | 72.13 | 72.68 | 69.58 | 70.24 | -2.61% | 6.60 | 1.63% |
| 2025-06-09 | 71.21 | 72.50 | 70.79 | 72.12 | +1.91% | 6.01 | 1.46% |
| 2025-06-06 | 70.78 | 71.98 | 70.20 | 70.77 | +0.83% | 7.99 | 1.97% |
| 2025-06-05 | 67.59 | 70.69 | 67.20 | 70.19 | +5.01% | 11.73 | 2.92% |
| 2025-06-04 | 65.92 | 67.22 | 65.92 | 66.84 | +1.41% | 4.14 | 1.07% |
| 2025-06-03 | 65.06 | 66.32 | 65.05 | 65.91 | +0.68% | 3.29 | 0.86% |
| 2025-05-30 | 66.65 | 66.67 | 64.18 | 65.47 | -2.74% | 5.36 | 1.41% |
| 2025-05-29 | 65.73 | 67.68 | 65.68 | 67.32 | +2.70% | 5.57 | 1.44% |
| 2025-05-28 | 66.15 | 66.48 | 65.31 | 65.55 | -0.54% | 3.14 | 0.83% |
| 2025-05-27 | 67.58 | 67.58 | 65.54 | 65.90 | -2.47% | 5.03 | 1.31% |