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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 92.60 | 92.90 | 91.12 | 91.71 | -1.91% | 7.71 | 1.47% |
| 2025-10-21 | 94.00 | 94.98 | 93.03 | 93.50 | +0.07% | 11.16 | 2.08% |
| 2025-10-20 | 92.80 | 93.88 | 92.28 | 93.43 | +2.32% | 8.70 | 1.64% |
| 2025-10-17 | 94.68 | 95.48 | 91.07 | 91.31 | -3.64% | 8.13 | 1.53% |
| 2025-10-16 | 94.61 | 96.79 | 94.40 | 94.76 | -1.02% | 6.22 | 1.14% |
| 2025-10-15 | 93.00 | 95.83 | 91.86 | 95.74 | +3.09% | 8.93 | 1.66% |
| 2025-10-14 | 97.60 | 99.40 | 92.22 | 92.87 | -4.29% | 14.15 | 2.61% |
| 2025-10-13 | 92.73 | 97.46 | 91.74 | 97.03 | -0.58% | 13.64 | 2.52% |
| 2025-10-10 | 105.00 | 105.00 | 96.70 | 97.60 | -8.76% | 20.50 | 3.60% |
| 2025-10-09 | 105.55 | 110.18 | 105.55 | 106.97 | +1.53% | 17.96 | 2.91% |
| 2025-09-30 | 105.00 | 108.28 | 104.12 | 105.36 | +1.65% | 14.92 | 2.46% |
| 2025-09-29 | 103.95 | 105.38 | 101.28 | 103.65 | -0.86% | 14.91 | 2.52% |
| 2025-09-26 | 107.81 | 109.90 | 104.31 | 104.55 | -3.01% | 22.06 | 3.61% |
| 2025-09-25 | 102.77 | 111.03 | 101.50 | 107.80 | +6.80% | 35.10 | 5.71% |
| 2025-09-24 | 97.51 | 101.88 | 96.20 | 100.94 | +2.47% | 20.28 | 3.56% |
| 2025-09-23 | 102.08 | 102.68 | 96.15 | 98.51 | -3.40% | 21.83 | 3.87% |
| 2025-09-22 | 97.93 | 103.50 | 96.25 | 101.98 | +4.14% | 31.30 | 5.45% |
| 2025-09-19 | 96.25 | 98.85 | 94.40 | 97.93 | +3.87% | 27.21 | 4.92% |
| 2025-09-18 | 93.50 | 97.58 | 92.01 | 94.28 | +0.43% | 23.83 | 4.41% |
| 2025-09-17 | 93.00 | 94.21 | 91.21 | 93.88 | -0.32% | 16.60 | 3.13% |