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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 24.57 | 25.55 | 24.37 | 25.18 | +2.40% | 1.57 | 1.56% |
| 2025-09-16 | 24.48 | 24.76 | 24.10 | 24.59 | +0.49% | 1.11 | 1.13% |
| 2025-09-15 | 25.18 | 25.22 | 24.44 | 24.47 | -1.96% | 1.23 | 1.24% |
| 2025-09-12 | 25.12 | 25.66 | 24.77 | 24.96 | -0.83% | 1.84 | 1.82% |
| 2025-09-11 | 24.27 | 25.29 | 24.07 | 25.17 | +3.45% | 1.49 | 1.50% |
| 2025-09-10 | 24.55 | 24.87 | 24.18 | 24.33 | -0.08% | 0.84 | 0.86% |
| 2025-09-09 | 24.80 | 24.87 | 24.17 | 24.35 | -2.25% | 0.96 | 0.98% |
| 2025-09-08 | 24.57 | 25.06 | 24.18 | 24.91 | +1.80% | 1.46 | 1.48% |
| 2025-09-05 | 23.93 | 24.59 | 23.56 | 24.47 | +2.94% | 1.19 | 1.23% |
| 2025-09-04 | 25.04 | 25.44 | 23.32 | 23.77 | -5.18% | 1.78 | 1.82% |
| 2025-09-03 | 25.47 | 25.71 | 24.97 | 25.07 | -1.45% | 1.69 | 1.67% |
| 2025-09-02 | 27.32 | 27.46 | 25.23 | 25.44 | -7.21% | 3.15 | 3.03% |
| 2025-09-01 | 27.57 | 28.05 | 27.12 | 27.42 | -0.90% | 2.02 | 1.83% |
| 2025-08-29 | 28.54 | 28.54 | 27.45 | 27.67 | -3.08% | 2.76 | 2.48% |
| 2025-08-28 | 28.51 | 29.06 | 27.58 | 28.54 | +3.10% | 3.35 | 2.95% |
| 2025-08-27 | 28.46 | 29.44 | 27.67 | 27.69 | -3.62% | 3.48 | 3.05% |
| 2025-08-26 | 28.76 | 28.90 | 28.32 | 28.72 | -0.35% | 2.12 | 1.85% |
| 2025-08-25 | 28.19 | 28.95 | 27.92 | 28.82 | +2.20% | 3.72 | 3.26% |
| 2025-08-22 | 27.34 | 28.74 | 27.04 | 28.20 | +3.75% | 3.29 | 2.93% |
| 2025-08-21 | 27.70 | 28.02 | 26.87 | 27.19 | -1.38% | 1.88 | 1.72% |