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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 86.03 | 87.29 | 85.88 | 86.19 | +0.36% | 6.07 | 1.23% |
| 2025-11-18 | 86.00 | 88.28 | 85.51 | 85.88 | -0.85% | 9.36 | 1.89% |
| 2025-11-17 | 88.00 | 88.61 | 86.03 | 86.62 | -2.25% | 9.01 | 1.81% |
| 2025-11-14 | 89.70 | 89.87 | 88.50 | 88.61 | -2.77% | 7.02 | 1.38% |
| 2025-11-13 | 89.80 | 91.39 | 89.53 | 91.13 | +1.31% | 7.54 | 1.46% |
| 2025-11-12 | 90.44 | 91.39 | 88.16 | 89.95 | -0.90% | 9.95 | 1.94% |
| 2025-11-11 | 93.10 | 93.50 | 90.59 | 90.77 | -1.71% | 8.00 | 1.53% |
| 2025-11-10 | 94.60 | 95.49 | 90.18 | 92.35 | -2.05% | 14.14 | 2.70% |
| 2025-11-07 | 95.98 | 96.55 | 94.01 | 94.28 | -2.90% | 8.78 | 1.62% |
| 2025-11-06 | 95.78 | 97.43 | 94.50 | 97.10 | +2.05% | 9.83 | 1.79% |
| 2025-11-05 | 94.10 | 95.68 | 93.30 | 95.15 | -1.44% | 8.10 | 1.50% |
| 2025-11-04 | 100.20 | 100.72 | 95.61 | 96.54 | -3.75% | 10.50 | 1.89% |
| 2025-11-03 | 100.07 | 101.18 | 98.48 | 100.30 | -1.30% | 9.80 | 1.72% |
| 2025-10-31 | 105.75 | 106.47 | 101.38 | 101.62 | -4.03% | 14.74 | 2.50% |
| 2025-10-30 | 107.66 | 110.99 | 103.88 | 105.89 | -1.08% | 23.49 | 3.83% |
| 2025-10-29 | 101.00 | 109.22 | 100.90 | 107.05 | +5.19% | 19.90 | 3.30% |
| 2025-10-28 | 99.98 | 103.96 | 99.16 | 101.77 | +4.06% | 18.78 | 3.25% |
| 2025-10-27 | 96.51 | 98.11 | 95.42 | 97.80 | +2.52% | 11.67 | 2.11% |
| 2025-10-24 | 92.08 | 95.40 | 91.66 | 95.40 | +4.71% | 10.70 | 2.00% |
| 2025-10-23 | 91.46 | 92.18 | 89.02 | 91.11 | -0.65% | 6.23 | 1.21% |