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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 88.78 | 89.83 | 87.73 | 88.88 | -0.76% | 8.44 | 1.66% |
| 2026-02-12 | 85.20 | 89.85 | 84.62 | 89.56 | +5.66% | 15.08 | 3.00% |
| 2026-02-11 | 85.79 | 85.79 | 84.48 | 84.76 | -0.54% | 4.72 | 0.97% |
| 2026-02-10 | 84.08 | 86.37 | 83.96 | 85.22 | +1.50% | 7.23 | 1.48% |
| 2026-02-09 | 83.47 | 84.30 | 83.33 | 83.96 | +1.77% | 5.80 | 1.21% |
| 2026-02-06 | 81.51 | 83.70 | 81.05 | 82.50 | +0.40% | 6.13 | 1.30% |
| 2026-02-05 | 82.03 | 82.66 | 81.86 | 82.17 | -0.82% | 4.33 | 0.92% |
| 2026-02-04 | 82.27 | 83.14 | 81.40 | 82.85 | -0.04% | 6.80 | 1.45% |
| 2026-02-03 | 83.65 | 83.94 | 80.84 | 82.88 | -0.32% | 9.56 | 2.03% |
| 2026-02-02 | 86.07 | 86.93 | 82.91 | 83.15 | -3.83% | 9.30 | 1.93% |
| 2026-01-30 | 85.65 | 87.00 | 84.02 | 86.46 | +0.64% | 7.82 | 1.60% |
| 2026-01-29 | 87.60 | 88.26 | 85.51 | 85.91 | -2.30% | 9.15 | 1.85% |
| 2026-01-28 | 88.79 | 89.78 | 87.17 | 87.93 | -0.95% | 10.26 | 2.04% |
| 2026-01-27 | 90.18 | 90.59 | 87.20 | 88.77 | -1.93% | 9.73 | 1.92% |
| 2026-01-26 | 90.00 | 92.65 | 89.51 | 90.52 | +1.18% | 14.07 | 2.71% |
| 2026-01-23 | 90.40 | 90.40 | 89.08 | 89.46 | -0.49% | 9.74 | 1.91% |
| 2026-01-22 | 93.09 | 93.80 | 89.70 | 89.90 | -2.72% | 16.38 | 3.17% |
| 2026-01-21 | 91.61 | 94.36 | 91.17 | 92.41 | +0.20% | 10.76 | 2.03% |
| 2026-01-20 | 94.80 | 95.00 | 91.66 | 92.23 | -2.76% | 11.60 | 2.19% |
| 2026-01-19 | 96.88 | 97.48 | 94.60 | 94.85 | -2.89% | 13.01 | 2.39% |