灿勤科技 sh.688182
38.03
-3.11%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 38.97 | 39.25 | 37.08 | 38.03 | -3.11% | 5.54 | 3.67% |
| 2026-05-22 | 38.01 | 40.36 | 37.00 | 39.25 | +3.70% | 6.29 | 4.07% |
| 2026-05-21 | 44.30 | 44.40 | 37.60 | 37.85 | -15.80% | 12.18 | 7.51% |
| 2026-05-20 | 43.69 | 46.60 | 42.55 | 44.95 | +2.53% | 13.64 | 7.58% |
| 2026-05-19 | 39.20 | 43.84 | 39.20 | 43.84 | +20.01% | 5.42 | 3.13% |
| 2026-05-18 | 35.87 | 37.10 | 35.50 | 36.53 | +1.84% | 2.86 | 1.96% |
| 2026-05-15 | 36.68 | 37.80 | 35.43 | 35.87 | -1.73% | 3.49 | 2.40% |
| 2026-05-14 | 36.46 | 38.01 | 36.20 | 36.50 | -0.76% | 4.26 | 2.88% |
| 2026-05-13 | 35.01 | 37.22 | 34.75 | 36.78 | +4.79% | 3.84 | 2.66% |
| 2026-05-12 | 35.44 | 36.07 | 34.74 | 35.10 | -1.27% | 4.07 | 2.88% |
| 2026-05-11 | 34.30 | 36.72 | 34.11 | 35.55 | +6.25% | 5.87 | 4.16% |
| 2026-05-08 | 30.46 | 33.88 | 30.13 | 33.46 | +9.20% | 5.02 | 3.90% |
| 2026-05-07 | 30.75 | 30.98 | 29.60 | 30.64 | -0.33% | 3.11 | 2.57% |
| 2026-05-06 | 30.66 | 31.59 | 30.48 | 30.74 | +1.25% | 2.96 | 2.40% |
| 2026-04-30 | 30.56 | 30.99 | 29.58 | 30.36 | -5.24% | 3.21 | 2.65% |
| 2026-04-29 | 31.75 | 32.27 | 31.13 | 32.04 | +1.04% | 1.84 | 1.45% |
| 2026-04-28 | 31.55 | 32.30 | 31.33 | 31.71 | -0.53% | 1.68 | 1.32% |
| 2026-04-27 | 32.96 | 33.07 | 31.78 | 31.88 | -1.54% | 2.60 | 2.01% |
| 2026-04-24 | 31.31 | 33.15 | 30.56 | 32.38 | +2.79% | 2.78 | 2.20% |
| 2026-04-23 | 32.59 | 32.78 | 31.23 | 31.50 | -3.37% | 1.94 | 1.53% |