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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 25.94 | 27.38 | 25.78 | 27.24 | +5.70% | 1.85 | 1.71% |
| 2025-06-24 | 25.46 | 25.94 | 25.46 | 25.77 | +1.22% | 0.81 | 0.78% |
| 2025-06-23 | 25.55 | 25.90 | 25.13 | 25.46 | -0.93% | 1.15 | 1.13% |
| 2025-06-20 | 26.96 | 27.25 | 25.63 | 25.70 | -3.92% | 1.14 | 1.09% |
| 2025-06-19 | 27.27 | 27.55 | 26.68 | 26.75 | -1.76% | 0.52 | 0.48% |
| 2025-06-18 | 26.79 | 27.38 | 26.74 | 27.22 | +0.63% | 0.38 | 0.35% |
| 2025-06-17 | 27.49 | 27.54 | 26.71 | 27.06 | -0.26% | 0.63 | 0.58% |
| 2025-06-16 | 27.12 | 27.68 | 26.88 | 27.13 | -0.69% | 0.78 | 0.71% |
| 2025-06-13 | 27.52 | 27.66 | 27.01 | 27.31 | -0.47% | 0.61 | 0.56% |
| 2025-06-12 | 28.06 | 28.27 | 27.20 | 27.44 | -2.86% | 1.07 | 0.96% |
| 2025-06-11 | 28.46 | 28.90 | 28.12 | 28.25 | -1.18% | 0.83 | 0.73% |
| 2025-06-10 | 27.72 | 29.18 | 27.39 | 28.59 | +3.13% | 1.57 | 1.39% |
| 2025-06-09 | 27.92 | 28.42 | 27.49 | 27.72 | -0.61% | 0.89 | 0.80% |
| 2025-06-06 | 28.63 | 29.17 | 27.79 | 27.89 | -2.57% | 1.13 | 1.00% |
| 2025-06-05 | 28.59 | 29.22 | 28.11 | 28.63 | -0.03% | 1.12 | 0.97% |
| 2025-06-04 | 29.27 | 29.34 | 28.30 | 28.64 | -1.44% | 1.25 | 1.09% |
| 2025-06-03 | 29.45 | 29.49 | 28.70 | 29.06 | -1.35% | 0.93 | 0.80% |
| 2025-05-30 | 28.92 | 29.88 | 28.40 | 29.46 | +0.85% | 1.49 | 1.28% |
| 2025-05-29 | 27.90 | 29.56 | 27.70 | 29.21 | +3.57% | 1.46 | 1.26% |
| 2025-05-28 | 28.14 | 28.72 | 27.82 | 28.20 | -0.77% | 0.77 | 0.68% |