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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 27.32 | 27.58 | 26.58 | 27.57 | -0.33% | 1.89 | 1.74% |
| 2025-08-19 | 28.10 | 28.11 | 27.37 | 27.66 | -1.63% | 1.50 | 1.35% |
| 2025-08-18 | 28.12 | 28.32 | 27.59 | 28.12 | +0.50% | 2.06 | 1.84% |
| 2025-08-15 | 26.90 | 28.03 | 26.78 | 27.98 | +5.30% | 2.56 | 2.32% |
| 2025-08-14 | 27.86 | 27.96 | 26.47 | 26.57 | -4.83% | 2.16 | 1.99% |
| 2025-08-13 | 27.87 | 28.07 | 27.56 | 27.92 | +0.72% | 2.16 | 1.94% |
| 2025-08-12 | 28.03 | 28.25 | 27.25 | 27.72 | -1.28% | 2.26 | 2.04% |
| 2025-08-11 | 28.46 | 28.68 | 27.89 | 28.08 | -0.67% | 2.95 | 2.60% |
| 2025-08-08 | 28.26 | 29.56 | 28.07 | 28.26 | +0.11% | 3.35 | 2.91% |
| 2025-08-07 | 28.16 | 29.16 | 28.16 | 28.23 | -0.56% | 2.51 | 2.20% |
| 2025-08-06 | 28.50 | 28.81 | 27.77 | 28.39 | -0.25% | 3.13 | 2.76% |
| 2025-08-05 | 25.96 | 28.49 | 25.79 | 28.46 | +9.83% | 4.59 | 4.18% |
| 2025-08-04 | 25.57 | 26.17 | 25.37 | 25.92 | +0.82% | 1.63 | 1.58% |
| 2025-08-01 | 25.66 | 26.62 | 25.26 | 25.71 | +0.35% | 1.88 | 1.82% |
| 2025-07-31 | 25.51 | 26.83 | 25.24 | 25.62 | +1.06% | 3.05 | 2.91% |
| 2025-07-30 | 25.67 | 25.75 | 25.08 | 25.35 | -1.63% | 1.66 | 1.63% |
| 2025-07-29 | 25.31 | 25.90 | 24.85 | 25.77 | +1.74% | 2.28 | 2.25% |
| 2025-07-28 | 24.91 | 25.67 | 24.77 | 25.33 | +1.93% | 1.66 | 1.65% |
| 2025-07-25 | 24.88 | 25.04 | 24.62 | 24.85 | +0.36% | 1.10 | 1.11% |
| 2025-07-24 | 24.92 | 25.22 | 24.60 | 24.76 | -0.64% | 1.49 | 1.50% |