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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 26.49 | 26.50 | 25.05 | 26.03 | +1.05% | 1.37 | 1.33% |
| 2026-03-23 | 27.11 | 27.34 | 25.58 | 25.76 | -7.20% | 2.02 | 1.90% |
| 2026-03-20 | 28.50 | 28.91 | 27.72 | 27.76 | -1.84% | 0.87 | 0.76% |
| 2026-03-19 | 28.59 | 28.80 | 28.15 | 28.28 | -2.48% | 0.76 | 0.67% |
| 2026-03-18 | 28.80 | 29.12 | 28.33 | 29.00 | +2.18% | 0.78 | 0.68% |
| 2026-03-17 | 29.70 | 29.70 | 28.30 | 28.38 | -3.67% | 0.88 | 0.76% |
| 2026-03-16 | 28.68 | 29.51 | 28.20 | 29.46 | +2.76% | 1.25 | 1.09% |
| 2026-03-13 | 29.01 | 29.34 | 28.55 | 28.67 | -1.88% | 0.88 | 0.76% |
| 2026-03-12 | 29.90 | 30.26 | 29.11 | 29.22 | -2.86% | 0.89 | 0.75% |
| 2026-03-11 | 30.24 | 31.13 | 30.02 | 30.08 | -0.20% | 1.15 | 0.94% |
| 2026-03-10 | 29.74 | 30.30 | 29.61 | 30.14 | +3.57% | 1.12 | 0.93% |
| 2026-03-09 | 29.47 | 29.78 | 28.15 | 29.10 | -2.68% | 1.69 | 1.48% |
| 2026-03-06 | 29.88 | 30.18 | 29.73 | 29.90 | -0.99% | 1.11 | 0.92% |
| 2026-03-05 | 30.48 | 30.80 | 29.83 | 30.20 | +1.41% | 1.26 | 1.03% |
| 2026-03-04 | 29.98 | 31.15 | 29.70 | 29.78 | -1.49% | 1.51 | 1.25% |
| 2026-03-03 | 33.65 | 33.65 | 30.04 | 30.23 | -9.76% | 2.56 | 2.04% |
| 2026-03-02 | 33.42 | 34.52 | 33.28 | 33.50 | -0.89% | 2.24 | 1.65% |
| 2026-02-27 | 33.50 | 34.27 | 33.22 | 33.80 | -0.56% | 1.51 | 1.12% |
| 2026-02-26 | 33.25 | 34.33 | 32.92 | 33.99 | +3.22% | 1.82 | 1.34% |
| 2026-02-25 | 32.33 | 33.20 | 32.18 | 32.93 | +0.83% | 1.43 | 1.09% |