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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 85.34 | 87.16 | 83.02 | 83.37 | -3.96% | 9.41 | 1.94% |
| 2026-03-20 | 87.65 | 90.20 | 86.81 | 86.81 | -0.17% | 8.77 | 1.73% |
| 2026-03-19 | 87.55 | 88.39 | 86.55 | 86.96 | -1.96% | 4.15 | 0.83% |
| 2026-03-18 | 86.50 | 89.10 | 86.00 | 88.70 | +3.16% | 6.07 | 1.21% |
| 2026-03-17 | 89.16 | 89.60 | 85.90 | 85.98 | -3.50% | 5.63 | 1.13% |
| 2026-03-16 | 90.16 | 90.49 | 87.40 | 89.10 | -1.69% | 5.50 | 1.08% |
| 2026-03-13 | 90.23 | 92.84 | 89.87 | 90.63 | -0.41% | 8.36 | 1.60% |
| 2026-03-12 | 89.10 | 91.23 | 88.82 | 91.00 | +2.05% | 10.65 | 2.06% |
| 2026-03-11 | 86.82 | 92.34 | 86.80 | 89.17 | +2.90% | 11.97 | 2.32% |
| 2026-03-10 | 85.33 | 87.25 | 85.08 | 86.66 | +2.92% | 6.43 | 1.30% |
| 2026-03-09 | 84.30 | 84.65 | 81.18 | 84.20 | -2.31% | 8.94 | 1.89% |
| 2026-03-06 | 87.10 | 88.21 | 85.63 | 86.19 | -2.54% | 6.88 | 1.39% |
| 2026-03-05 | 88.33 | 90.25 | 87.48 | 88.44 | +2.01% | 7.17 | 1.41% |
| 2026-03-04 | 86.05 | 88.20 | 85.53 | 86.70 | +0.29% | 6.31 | 1.27% |
| 2026-03-03 | 89.90 | 90.47 | 86.22 | 86.45 | -3.35% | 8.27 | 1.65% |
| 2026-03-02 | 90.00 | 91.55 | 88.63 | 89.45 | -2.95% | 9.74 | 1.90% |
| 2026-02-27 | 90.40 | 93.25 | 90.06 | 92.17 | -0.03% | 10.17 | 1.94% |
| 2026-02-26 | 88.33 | 92.66 | 88.15 | 92.20 | +4.39% | 14.10 | 2.71% |
| 2026-02-25 | 88.00 | 89.15 | 87.96 | 88.32 | -0.10% | 5.64 | 1.12% |
| 2026-02-24 | 90.28 | 90.32 | 88.33 | 88.41 | -0.53% | 7.08 | 1.39% |