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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 90.79 | 93.77 | 90.60 | 93.55 | +2.94% | 7.26 | 1.38% |
| 2025-12-16 | 92.40 | 92.97 | 90.01 | 90.88 | -1.86% | 6.41 | 1.23% |
| 2025-12-15 | 93.61 | 95.46 | 92.58 | 92.60 | -3.04% | 8.09 | 1.51% |
| 2025-12-12 | 93.45 | 96.29 | 92.06 | 95.50 | +2.19% | 13.24 | 2.45% |
| 2025-12-11 | 97.12 | 97.58 | 93.38 | 93.45 | -2.78% | 8.93 | 1.64% |
| 2025-12-10 | 97.12 | 97.27 | 93.56 | 96.12 | -1.19% | 13.70 | 2.52% |
| 2025-12-09 | 99.00 | 100.88 | 96.01 | 97.28 | +4.21% | 28.63 | 5.07% |
| 2025-12-08 | 91.45 | 95.55 | 90.66 | 93.35 | +2.08% | 12.34 | 2.32% |
| 2025-12-05 | 89.64 | 92.22 | 89.28 | 91.45 | +2.65% | 10.91 | 2.09% |
| 2025-12-04 | 88.24 | 90.20 | 87.78 | 89.09 | +0.75% | 5.80 | 1.14% |
| 2025-12-03 | 89.13 | 89.97 | 88.22 | 88.43 | -1.31% | 4.79 | 0.94% |
| 2025-12-02 | 90.50 | 91.20 | 89.07 | 89.60 | -0.99% | 6.50 | 1.27% |
| 2025-12-01 | 88.07 | 90.80 | 87.11 | 90.50 | +3.16% | 10.05 | 1.97% |
| 2025-11-28 | 87.10 | 88.20 | 86.37 | 87.73 | +0.67% | 5.11 | 1.02% |
| 2025-11-27 | 88.00 | 89.34 | 86.88 | 87.15 | -1.18% | 7.50 | 1.49% |
| 2025-11-26 | 87.70 | 89.97 | 86.86 | 88.19 | +0.48% | 8.77 | 1.74% |
| 2025-11-25 | 87.30 | 89.39 | 87.30 | 87.77 | +1.62% | 9.08 | 1.80% |
| 2025-11-24 | 85.87 | 87.37 | 83.83 | 86.37 | +1.89% | 8.63 | 1.76% |
| 2025-11-21 | 85.56 | 86.15 | 84.56 | 84.77 | -2.76% | 6.91 | 1.42% |
| 2025-11-20 | 87.60 | 88.39 | 86.03 | 87.18 | +1.15% | 7.64 | 1.53% |