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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 25.90 | 26.07 | 24.85 | 25.65 | -1.80% | 1.96 | 1.92% |
| 2025-10-22 | 26.23 | 26.97 | 25.58 | 26.12 | +2.35% | 2.87 | 2.72% |
| 2025-10-21 | 24.57 | 25.96 | 24.53 | 25.52 | +3.86% | 1.97 | 1.93% |
| 2025-10-20 | 24.22 | 24.98 | 24.08 | 24.57 | +3.27% | 1.19 | 1.21% |
| 2025-10-17 | 25.27 | 25.27 | 23.67 | 23.79 | -5.89% | 1.53 | 1.57% |
| 2025-10-16 | 25.09 | 25.67 | 25.09 | 25.28 | -1.48% | 0.92 | 0.90% |
| 2025-10-15 | 25.40 | 25.73 | 24.90 | 25.66 | +0.43% | 1.30 | 1.27% |
| 2025-10-14 | 26.60 | 26.95 | 25.32 | 25.55 | -3.94% | 1.63 | 1.56% |
| 2025-10-13 | 25.77 | 26.90 | 25.53 | 26.60 | -0.26% | 1.92 | 1.82% |
| 2025-10-10 | 27.74 | 27.74 | 26.55 | 26.67 | -5.05% | 2.31 | 2.13% |
| 2025-10-09 | 29.09 | 29.13 | 28.04 | 28.09 | -1.16% | 2.33 | 2.05% |
| 2025-09-30 | 28.56 | 29.28 | 28.35 | 28.41 | -0.35% | 2.08 | 1.81% |
| 2025-09-29 | 29.09 | 29.12 | 28.12 | 28.51 | -2.36% | 2.70 | 2.37% |
| 2025-09-26 | 29.41 | 29.91 | 28.41 | 29.20 | -0.88% | 3.99 | 3.42% |
| 2025-09-25 | 26.77 | 30.24 | 26.59 | 29.46 | +10.82% | 6.90 | 5.94% |
| 2025-09-24 | 25.87 | 27.02 | 25.45 | 26.59 | +1.91% | 2.81 | 2.65% |
| 2025-09-23 | 25.37 | 26.13 | 24.48 | 26.09 | +3.28% | 2.53 | 2.52% |
| 2025-09-22 | 25.22 | 25.27 | 24.68 | 25.26 | +0.92% | 1.35 | 1.35% |
| 2025-09-19 | 24.64 | 25.67 | 24.52 | 25.03 | +0.97% | 1.79 | 1.78% |
| 2025-09-18 | 24.98 | 25.59 | 24.47 | 24.79 | -1.55% | 1.93 | 1.91% |