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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 95.50 | 98.59 | 95.50 | 97.67 | +2.03% | 13.03 | 2.35% |
| 2026-01-15 | 95.70 | 96.38 | 94.01 | 95.73 | -0.80% | 8.69 | 1.60% |
| 2026-01-14 | 96.00 | 98.13 | 94.81 | 96.50 | +0.98% | 13.36 | 2.42% |
| 2026-01-13 | 97.00 | 98.48 | 95.38 | 95.56 | -1.74% | 11.01 | 1.99% |
| 2026-01-12 | 97.60 | 97.96 | 94.11 | 97.25 | +0.88% | 15.20 | 2.78% |
| 2026-01-09 | 94.99 | 97.69 | 94.02 | 96.40 | +1.37% | 10.65 | 1.94% |
| 2026-01-08 | 93.47 | 99.23 | 93.40 | 95.10 | +2.04% | 18.13 | 3.27% |
| 2026-01-07 | 95.00 | 95.00 | 92.87 | 93.20 | -1.80% | 9.07 | 1.69% |
| 2026-01-06 | 95.10 | 95.50 | 93.58 | 94.91 | -0.20% | 8.86 | 1.64% |
| 2026-01-05 | 91.54 | 95.20 | 91.13 | 95.10 | +4.80% | 13.47 | 2.51% |
| 2025-12-31 | 93.02 | 93.21 | 90.04 | 90.74 | -1.96% | 6.91 | 1.33% |
| 2025-12-30 | 91.46 | 93.17 | 90.86 | 92.55 | +0.86% | 6.92 | 1.31% |
| 2025-12-29 | 91.80 | 94.25 | 91.45 | 91.76 | -0.23% | 7.59 | 1.43% |
| 2025-12-26 | 93.55 | 93.60 | 91.66 | 91.97 | -1.87% | 6.82 | 1.29% |
| 2025-12-25 | 94.51 | 94.55 | 92.16 | 93.72 | -0.77% | 6.20 | 1.16% |
| 2025-12-24 | 92.66 | 94.96 | 92.55 | 94.45 | +2.32% | 8.47 | 1.57% |
| 2025-12-23 | 92.26 | 94.16 | 91.90 | 92.31 | +0.27% | 5.89 | 1.11% |
| 2025-12-22 | 90.00 | 92.96 | 89.81 | 92.06 | +3.01% | 8.25 | 1.57% |
| 2025-12-19 | 91.40 | 91.49 | 89.32 | 89.37 | -1.14% | 6.48 | 1.26% |
| 2025-12-18 | 92.50 | 92.70 | 90.31 | 90.40 | -3.37% | 6.80 | 1.31% |