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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 89.85 | 95.56 | 89.41 | 94.18 | +4.82% | 21.06 | 3.99% |
| 2025-09-15 | 93.22 | 93.43 | 89.10 | 89.85 | -5.00% | 22.82 | 4.41% |
| 2025-09-12 | 90.61 | 97.88 | 90.01 | 94.58 | +2.63% | 26.25 | 4.90% |
| 2025-09-11 | 84.48 | 92.59 | 83.62 | 92.16 | +9.40% | 24.25 | 4.74% |
| 2025-09-10 | 83.51 | 85.56 | 82.92 | 84.24 | +1.23% | 8.98 | 1.86% |
| 2025-09-09 | 85.70 | 85.70 | 82.52 | 83.22 | -3.09% | 8.51 | 1.77% |
| 2025-09-08 | 88.50 | 88.50 | 85.20 | 85.87 | -2.42% | 11.69 | 2.37% |
| 2025-09-05 | 83.90 | 88.55 | 82.93 | 88.00 | +5.04% | 14.69 | 2.99% |
| 2025-09-04 | 89.58 | 90.30 | 82.51 | 83.78 | -6.08% | 14.47 | 2.96% |
| 2025-09-03 | 90.99 | 91.46 | 88.66 | 89.20 | -1.78% | 11.42 | 2.22% |
| 2025-09-02 | 95.00 | 95.86 | 90.00 | 90.82 | -5.50% | 18.67 | 3.53% |
| 2025-09-01 | 103.26 | 103.50 | 95.52 | 96.11 | -2.28% | 22.79 | 4.08% |
| 2025-08-29 | 96.25 | 99.44 | 94.20 | 98.35 | +2.38% | 18.22 | 3.29% |
| 2025-08-28 | 96.00 | 96.35 | 92.55 | 96.06 | +0.13% | 17.72 | 3.29% |
| 2025-08-27 | 95.09 | 99.82 | 94.79 | 95.94 | +1.21% | 15.61 | 2.80% |
| 2025-08-26 | 94.00 | 96.35 | 93.20 | 94.79 | +0.16% | 12.12 | 2.23% |
| 2025-08-25 | 97.40 | 98.00 | 92.67 | 94.64 | -0.61% | 18.47 | 3.40% |
| 2025-08-22 | 93.60 | 95.75 | 91.68 | 95.22 | +1.36% | 18.21 | 3.40% |
| 2025-08-21 | 91.00 | 97.45 | 90.60 | 93.94 | +4.03% | 20.89 | 3.85% |
| 2025-08-20 | 85.00 | 90.66 | 83.66 | 90.30 | +4.38% | 13.66 | 2.72% |