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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 102.00 | 102.30 | 97.88 | 100.45 | -2.48% | 11.59 | 2.04% |
| 2026-04-20 | 99.00 | 104.45 | 99.00 | 103.00 | +5.75% | 18.85 | 3.21% |
| 2026-04-17 | 96.81 | 98.28 | 95.85 | 97.40 | -0.17% | 9.22 | 1.66% |
| 2026-04-16 | 98.51 | 98.94 | 95.65 | 97.57 | -1.32% | 13.57 | 2.45% |
| 2026-04-15 | 98.83 | 101.52 | 97.50 | 98.88 | +0.59% | 12.26 | 2.17% |
| 2026-04-14 | 101.23 | 101.49 | 97.89 | 98.30 | -1.39% | 12.99 | 2.31% |
| 2026-04-13 | 97.76 | 101.45 | 97.76 | 99.69 | +0.90% | 16.98 | 2.98% |
| 2026-04-10 | 100.40 | 101.98 | 98.58 | 98.80 | -0.25% | 16.53 | 2.91% |
| 2026-04-09 | 97.00 | 101.61 | 95.81 | 99.05 | +1.60% | 17.05 | 3.04% |
| 2026-04-08 | 97.00 | 98.00 | 95.00 | 97.49 | +1.32% | 16.68 | 3.03% |
| 2026-04-07 | 90.96 | 97.50 | 90.96 | 96.22 | +5.85% | 22.30 | 4.09% |
| 2026-04-03 | 90.08 | 92.92 | 88.97 | 90.90 | +1.92% | 13.45 | 2.59% |
| 2026-04-02 | 89.09 | 93.31 | 88.58 | 89.19 | +1.19% | 25.10 | 4.84% |
| 2026-04-01 | 82.50 | 88.14 | 82.30 | 88.14 | +10.00% | 18.92 | 3.82% |
| 2026-03-31 | 82.09 | 82.88 | 79.75 | 80.13 | -2.64% | 7.54 | 1.63% |
| 2026-03-30 | 82.88 | 83.32 | 79.89 | 82.30 | -2.81% | 12.40 | 2.66% |
| 2026-03-27 | 85.31 | 86.00 | 83.08 | 84.68 | -2.37% | 10.96 | 2.27% |
| 2026-03-26 | 91.45 | 91.45 | 86.50 | 86.74 | -5.15% | 10.85 | 2.15% |
| 2026-03-25 | 91.50 | 92.36 | 89.93 | 91.45 | +2.35% | 14.34 | 2.75% |
| 2026-03-24 | 85.75 | 89.90 | 85.00 | 89.35 | +7.17% | 17.01 | 3.37% |