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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 31.03 | 32.85 | 31.01 | 32.60 | +4.45% | 2.59 | 2.01% |
| 2026-04-21 | 32.38 | 32.69 | 31.06 | 31.21 | -4.59% | 2.59 | 2.06% |
| 2026-04-20 | 32.18 | 33.34 | 31.97 | 32.71 | +1.93% | 2.59 | 1.97% |
| 2026-04-17 | 30.98 | 32.50 | 30.39 | 32.09 | +3.35% | 2.65 | 2.10% |
| 2026-04-16 | 29.23 | 31.37 | 29.18 | 31.05 | +5.94% | 2.62 | 2.13% |
| 2026-04-15 | 28.79 | 29.63 | 28.76 | 29.31 | +1.95% | 1.39 | 1.19% |
| 2026-04-14 | 28.32 | 28.78 | 28.25 | 28.75 | +2.31% | 1.06 | 0.93% |
| 2026-04-13 | 27.88 | 28.46 | 27.74 | 28.10 | -0.21% | 0.93 | 0.82% |
| 2026-04-10 | 28.46 | 28.86 | 28.15 | 28.16 | -0.53% | 1.02 | 0.89% |
| 2026-04-09 | 28.96 | 28.96 | 28.22 | 28.31 | -1.36% | 1.18 | 1.04% |
| 2026-04-08 | 27.80 | 28.76 | 27.80 | 28.70 | +5.44% | 1.18 | 1.04% |
| 2026-04-07 | 26.89 | 27.49 | 26.69 | 27.22 | +1.99% | 1.03 | 0.94% |
| 2026-04-03 | 26.94 | 27.16 | 26.53 | 26.69 | -0.22% | 0.67 | 0.62% |
| 2026-04-02 | 26.96 | 27.28 | 26.48 | 26.75 | -0.89% | 0.81 | 0.76% |
| 2026-04-01 | 27.18 | 27.47 | 26.75 | 26.99 | +1.47% | 1.03 | 0.95% |
| 2026-03-31 | 27.18 | 27.56 | 26.57 | 26.60 | -1.92% | 0.89 | 0.83% |
| 2026-03-30 | 26.95 | 27.31 | 26.61 | 27.12 | +0.33% | 0.73 | 0.67% |
| 2026-03-27 | 26.21 | 27.38 | 26.02 | 27.03 | +2.39% | 0.91 | 0.85% |
| 2026-03-26 | 26.71 | 26.87 | 26.26 | 26.40 | -1.53% | 0.78 | 0.74% |
| 2026-03-25 | 26.13 | 26.87 | 26.11 | 26.81 | +3.00% | 0.99 | 0.93% |