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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 67.14 | 68.00 | 66.71 | 67.57 | +0.35% | 4.29 | 1.10% |
| 2025-05-23 | 67.58 | 69.09 | 67.21 | 67.34 | -0.73% | 6.17 | 1.56% |
| 2025-05-22 | 68.36 | 68.98 | 67.63 | 67.83 | -1.59% | 6.81 | 1.73% |
| 2025-05-21 | 70.20 | 70.23 | 68.72 | 68.93 | -1.33% | 6.34 | 1.59% |
| 2025-05-20 | 70.92 | 70.95 | 69.08 | 69.85 | -0.98% | 7.53 | 1.87% |
| 2025-05-19 | 72.87 | 72.87 | 68.97 | 70.55 | -3.39% | 11.20 | 2.76% |
| 2025-05-16 | 69.04 | 74.44 | 69.02 | 73.02 | +5.01% | 16.70 | 3.99% |
| 2025-05-15 | 72.94 | 72.94 | 69.49 | 69.54 | -4.68% | 9.34 | 2.29% |
| 2025-05-14 | 72.51 | 74.10 | 72.36 | 72.95 | +0.96% | 8.45 | 2.00% |
| 2025-05-13 | 75.24 | 75.33 | 72.09 | 72.26 | -2.89% | 11.56 | 2.74% |
| 2025-05-12 | 74.54 | 76.98 | 72.87 | 74.42 | +3.44% | 16.27 | 3.78% |
| 2025-05-09 | 71.96 | 73.83 | 69.88 | 71.94 | +1.21% | 13.20 | 3.17% |
| 2025-05-08 | 70.03 | 72.20 | 69.80 | 71.08 | +2.37% | 10.98 | 2.67% |
| 2025-05-07 | 72.27 | 72.57 | 68.62 | 69.43 | -1.29% | 11.31 | 2.79% |
| 2025-05-06 | 67.14 | 70.55 | 66.21 | 70.34 | +7.94% | 12.80 | 3.21% |