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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 33.73 | 34.64 | 32.96 | 33.15 | -2.44% | 3.25 | 2.42% |
| 2026-01-16 | 35.26 | 35.94 | 33.58 | 33.98 | -3.63% | 3.53 | 2.56% |
| 2026-01-15 | 34.49 | 35.74 | 34.06 | 35.26 | +0.48% | 3.61 | 2.59% |
| 2026-01-14 | 35.61 | 36.75 | 33.98 | 35.09 | +0.95% | 6.17 | 4.37% |
| 2026-01-13 | 33.66 | 36.94 | 32.34 | 34.76 | +3.33% | 5.67 | 4.10% |
| 2026-01-12 | 33.56 | 34.74 | 32.61 | 33.64 | +1.11% | 4.74 | 3.53% |
| 2026-01-09 | 31.26 | 33.48 | 31.10 | 33.27 | +6.15% | 3.92 | 3.02% |
| 2026-01-08 | 30.62 | 31.56 | 30.36 | 31.34 | +1.36% | 2.84 | 2.28% |
| 2026-01-07 | 29.96 | 31.28 | 29.49 | 30.92 | +2.79% | 2.65 | 2.16% |
| 2026-01-06 | 30.62 | 30.80 | 29.65 | 30.08 | -3.15% | 2.69 | 2.23% |
| 2026-01-05 | 30.36 | 31.51 | 29.34 | 31.06 | +5.35% | 3.46 | 2.83% |
| 2025-12-31 | 28.58 | 29.95 | 28.41 | 29.48 | +2.86% | 2.58 | 2.20% |
| 2025-12-30 | 28.31 | 29.58 | 28.10 | 28.66 | +0.42% | 2.27 | 1.98% |
| 2025-12-29 | 27.77 | 29.02 | 27.54 | 28.54 | +1.85% | 2.26 | 1.98% |
| 2025-12-26 | 27.66 | 29.08 | 27.32 | 28.03 | +0.97% | 2.33 | 2.07% |
| 2025-12-25 | 27.60 | 27.94 | 27.19 | 27.76 | +0.22% | 1.54 | 1.40% |
| 2025-12-24 | 26.64 | 27.94 | 26.64 | 27.70 | +3.09% | 2.00 | 1.82% |
| 2025-12-23 | 26.35 | 27.54 | 26.18 | 26.87 | +1.97% | 2.05 | 1.89% |
| 2025-12-22 | 26.07 | 26.63 | 25.87 | 26.35 | +1.11% | 1.17 | 1.11% |
| 2025-12-19 | 26.63 | 26.77 | 25.94 | 26.06 | -1.06% | 1.27 | 1.20% |