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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 25.86 | 26.77 | 25.86 | 26.34 | +1.11% | 1.61 | 1.52% |
| 2025-12-17 | 25.77 | 26.20 | 25.38 | 26.05 | +0.54% | 1.11 | 1.08% |
| 2025-12-16 | 26.08 | 26.14 | 25.56 | 25.91 | -0.84% | 1.14 | 1.10% |
| 2025-12-15 | 25.77 | 26.51 | 25.63 | 26.13 | +0.42% | 1.47 | 1.41% |
| 2025-12-12 | 25.43 | 26.17 | 25.43 | 26.02 | +1.64% | 1.68 | 1.61% |
| 2025-12-11 | 26.11 | 26.11 | 25.57 | 25.60 | -1.95% | 1.12 | 1.08% |
| 2025-12-10 | 25.38 | 26.34 | 25.30 | 26.11 | +2.07% | 1.56 | 1.51% |
| 2025-12-09 | 25.19 | 26.17 | 25.19 | 25.58 | +0.12% | 1.25 | 1.21% |
| 2025-12-08 | 25.25 | 26.07 | 25.19 | 25.55 | +1.91% | 1.87 | 1.82% |
| 2025-12-05 | 24.05 | 25.52 | 23.91 | 25.07 | +4.63% | 1.71 | 1.71% |
| 2025-12-04 | 23.92 | 24.26 | 23.83 | 23.96 | -0.42% | 0.67 | 0.69% |
| 2025-12-03 | 24.27 | 24.27 | 23.64 | 24.06 | -0.45% | 0.69 | 0.72% |
| 2025-12-02 | 24.39 | 24.53 | 24.10 | 24.17 | -1.35% | 0.57 | 0.58% |
| 2025-12-01 | 23.80 | 24.57 | 23.70 | 24.50 | +2.85% | 1.21 | 1.24% |
| 2025-11-28 | 23.50 | 23.87 | 23.42 | 23.82 | +1.75% | 0.58 | 0.61% |
| 2025-11-27 | 23.50 | 23.85 | 23.33 | 23.41 | +0.09% | 0.59 | 0.62% |
| 2025-11-26 | 23.94 | 23.97 | 23.32 | 23.39 | -1.76% | 0.83 | 0.88% |
| 2025-11-25 | 23.53 | 24.32 | 23.15 | 23.81 | +2.27% | 0.98 | 1.02% |
| 2025-11-24 | 22.58 | 23.51 | 22.52 | 23.28 | +3.32% | 1.05 | 1.14% |
| 2025-11-21 | 23.42 | 23.42 | 22.46 | 22.53 | -3.75% | 0.88 | 0.96% |