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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 28.31 | 28.88 | 27.62 | 28.42 | +1.17% | 1.12 | 0.99% |
| 2025-05-26 | 27.25 | 28.68 | 27.10 | 28.09 | +2.84% | 1.12 | 0.99% |
| 2025-05-23 | 27.84 | 28.37 | 27.22 | 27.31 | -2.83% | 1.09 | 0.99% |
| 2025-05-22 | 27.91 | 28.68 | 27.91 | 28.11 | -0.60% | 0.88 | 0.77% |
| 2025-05-21 | 28.75 | 28.75 | 27.89 | 28.28 | -1.70% | 1.32 | 1.16% |
| 2025-05-20 | 28.40 | 29.04 | 27.91 | 28.77 | +0.31% | 2.01 | 1.75% |
| 2025-05-19 | 26.66 | 28.71 | 26.63 | 28.68 | +7.11% | 3.11 | 2.76% |
| 2025-05-16 | 25.65 | 27.59 | 25.08 | 26.78 | +5.49% | 2.62 | 2.48% |
| 2025-05-15 | 25.52 | 25.52 | 24.68 | 25.38 | -0.55% | 0.95 | 0.95% |
| 2025-05-14 | 25.41 | 26.28 | 25.23 | 25.52 | -0.74% | 0.78 | 0.76% |
| 2025-05-13 | 26.27 | 26.75 | 25.58 | 25.71 | -1.49% | 1.06 | 1.01% |
| 2025-05-12 | 25.62 | 26.49 | 25.60 | 26.10 | +1.87% | 1.28 | 1.22% |
| 2025-05-09 | 26.68 | 26.68 | 25.06 | 25.62 | -3.05% | 1.42 | 1.39% |
| 2025-05-08 | 26.44 | 26.56 | 26.03 | 26.43 | -0.04% | 1.22 | 1.15% |
| 2025-05-07 | 26.60 | 27.75 | 26.24 | 26.44 | +1.41% | 2.09 | 1.94% |
| 2025-05-06 | 26.10 | 26.51 | 25.81 | 26.07 | +0.96% | 1.88 | 1.80% |