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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 25.29 | 25.40 | 24.87 | 24.92 | -2.23% | 1.57 | 1.56% |
| 2025-07-22 | 26.65 | 27.20 | 25.30 | 25.49 | -1.28% | 1.69 | 1.63% |
| 2025-07-21 | 25.42 | 26.13 | 25.42 | 25.82 | +0.19% | 0.90 | 0.87% |
| 2025-07-18 | 25.94 | 26.27 | 25.65 | 25.77 | -0.96% | 0.56 | 0.54% |
| 2025-07-17 | 25.49 | 26.09 | 25.29 | 26.02 | +2.24% | 0.75 | 0.72% |
| 2025-07-16 | 25.68 | 26.09 | 25.39 | 25.45 | -0.89% | 0.88 | 0.86% |
| 2025-07-15 | 25.85 | 26.24 | 25.49 | 25.68 | -0.66% | 0.66 | 0.64% |
| 2025-07-14 | 25.17 | 26.06 | 25.00 | 25.85 | +2.09% | 1.20 | 1.17% |
| 2025-07-11 | 25.23 | 25.74 | 24.97 | 25.32 | +0.60% | 0.94 | 0.93% |
| 2025-07-10 | 25.67 | 26.10 | 25.14 | 25.17 | -2.78% | 0.96 | 0.95% |
| 2025-07-09 | 26.18 | 26.46 | 25.60 | 25.89 | -1.11% | 0.88 | 0.85% |
| 2025-07-08 | 25.67 | 26.25 | 25.67 | 26.18 | +1.43% | 0.64 | 0.62% |
| 2025-07-07 | 26.17 | 26.47 | 25.69 | 25.81 | -1.52% | 0.62 | 0.60% |
| 2025-07-04 | 26.85 | 26.88 | 26.10 | 26.21 | -2.27% | 0.63 | 0.60% |
| 2025-07-03 | 26.65 | 27.05 | 26.21 | 26.82 | +1.28% | 0.86 | 0.80% |
| 2025-07-02 | 27.65 | 27.65 | 26.27 | 26.48 | -4.19% | 1.63 | 1.52% |
| 2025-07-01 | 27.29 | 27.93 | 27.13 | 27.64 | +0.40% | 1.37 | 1.24% |
| 2025-06-30 | 26.92 | 27.97 | 26.76 | 27.53 | +2.26% | 1.07 | 0.97% |
| 2025-06-27 | 26.76 | 27.85 | 26.35 | 26.92 | +0.97% | 1.19 | 1.10% |
| 2025-06-26 | 27.49 | 27.49 | 26.56 | 26.66 | -2.13% | 1.18 | 1.10% |