华勤技术 (603296) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	78.97	80.40	0.94	1.18%	78.87	81.95	229164	185123	2.87%
2026-06-17	75.33	79.46	4.62	6.17%	74.28	80.37	242764	190368	3.04%
2026-06-16	106.04	105.97	-0.24	-0.23%	104.20	107.47	150037	158478	2.63%
2026-06-15	103.60	106.21	3.44	3.35%	102.80	106.52	118063	124545	2.07%
2026-06-12	106.50	102.77	-2.01	-1.92%	102.77	108.80	178324	189532	3.13%
2026-06-11	101.98	104.78	1.61	1.56%	100.50	106.75	152621	159340	2.68%
2026-06-10	100.29	103.17	0.66	0.64%	99.51	104.63	167027	170204	2.93%
2026-06-09	101.16	102.51	3.33	3.36%	97.15	102.99	199115	200350	3.49%
2026-06-08	100.96	99.18	-8.36	-7.77%	99.11	103.55	235566	237985	4.13%
2026-06-05	113.00	107.54	-6.91	-6.04%	106.84	113.02	277794	303090	4.87%
2026-06-04	114.50	114.45	-3.15	-2.68%	113.73	120.00	270540	312970	4.74%
2026-06-03	120.74	117.60	-7.00	-5.62%	116.00	124.33	457096	549269	8.01%
2026-06-02	121.68	124.60	7.56	6.46%	115.87	126.69	545235	668561	9.56%
2026-06-01	112.10	117.04	10.64	10.00%	112.00	117.04	248435	285779	4.35%
2026-05-29	113.48	106.40	0.40	0.38%	103.70	115.87	254618	274948	4.46%
2026-05-28	105.15	106.00	-0.68	-0.64%	102.65	107.28	153607	160826	2.69%
2026-05-27	109.71	106.68	-3.27	-2.97%	106.00	112.51	156170	170332	2.74%
2026-05-26	111.00	109.95	-1.80	-1.61%	107.93	113.25	143484	158018	2.52%
2026-05-25	110.90	111.75	2.81	2.58%	108.50	112.18	144738	159785	2.54%
2026-05-22	106.88	108.94	3.90	3.71%	105.10	109.72	139289	150177	2.44%
2026-05-21	111.99	105.04	-4.77	-4.34%	104.52	112.65	170395	185462	2.99%
2026-05-20	107.90	109.81	0.91	0.84%	107.34	111.29	156790	172116	2.75%
2026-05-19	112.41	108.90	-3.42	-3.04%	104.39	112.80	269750	288490	4.73%
2026-05-18	112.50	112.32	-1.53	-1.34%	111.70	117.50	166102	189762	2.91%
2026-05-15	116.99	113.85	-0.85	-0.74%	112.15	119.80	165907	191296	2.91%
2026-05-14	121.00	114.70	-1.48	-1.27%	113.82	121.68	190739	221785	3.34%
2026-05-13	109.62	116.18	6.55	5.97%	108.08	116.88	235221	267144	4.12%
2026-05-12	114.30	109.63	-5.22	-4.55%	108.50	115.80	223658	247026	3.92%
2026-05-11	120.00	114.85	-3.75	-3.16%	113.70	121.61	244988	283225	4.29%
2026-05-08	112.94	118.60	6.42	5.72%	110.28	122.00	256428	302078	4.49%
2026-05-07	111.00	112.18	2.38	2.17%	108.05	112.69	143069	158215	2.51%
2026-05-06	106.23	109.80	6.19	5.97%	106.14	113.97	245083	271651	4.30%
2026-04-30	103.23	103.61	1.15	1.12%	97.70	105.90	210798	214577	3.70%
2026-04-29	103.37	102.46	-1.44	-1.39%	98.25	104.30	163910	165988	2.87%
2026-04-28	107.38	103.90	-4.20	-3.89%	102.95	107.38	130106	136360	2.28%
2026-04-27	107.60	108.10	0.56	0.52%	106.70	110.53	190518	206598	3.34%
2026-04-24	104.31	107.54	3.68	3.54%	102.00	110.33	239353	255205	4.20%
2026-04-23	105.90	103.86	-1.22	-1.16%	100.67	106.90	165572	171501	2.90%
2026-04-22	100.98	105.08	4.63	4.61%	99.50	105.45	161772	168430	2.84%
2026-04-21	102.00	100.45	-2.55	-2.48%	97.88	102.30	116266	115889	2.04%
2026-04-20	99.00	103.00	5.60	5.75%	99.00	104.45	183399	188455	3.21%
2026-04-17	96.81	97.40	-0.17	-0.17%	95.85	98.28	94824	92189	1.66%
2026-04-16	98.51	97.57	-1.31	-1.32%	95.65	98.94	139495	135710	2.45%
2026-04-15	98.83	98.88	0.58	0.59%	97.50	101.52	123511	122646	2.17%
2026-04-14	101.23	98.30	-1.39	-1.39%	97.89	101.49	131353	129869	2.31%
2026-04-13	97.76	99.69	0.89	0.90%	97.76	101.45	169577	169768	2.98%
2026-04-10	100.40	98.80	-0.25	-0.25%	98.58	101.98	165326	165330	2.91%
2026-04-09	97.00	99.05	1.56	1.60%	95.81	101.61	172829	170483	3.04%
2026-04-08	97.00	97.49	1.27	1.32%	95.00	98.00	172256	166815	3.03%
2026-04-07	90.96	96.22	5.32	5.85%	90.96	97.50	232942	223014	4.09%
2026-04-03	90.08	90.90	1.71	1.92%	88.97	92.92	147278	134514	2.59%
2026-04-02	89.09	89.19	1.05	1.19%	88.58	93.31	275338	250961	4.84%
2026-04-01	82.50	88.14	8.01	10.00%	82.30	88.14	217964	189182	3.82%
2026-03-31	82.09	80.13	-2.17	-2.64%	79.75	82.88	93042	75392	1.63%
2026-03-30	82.88	82.30	-2.38	-2.81%	79.89	83.32	152074	123973	2.66%
2026-03-27	85.31	84.68	-2.06	-2.37%	83.08	86.00	129761	109555	2.27%
2026-03-26	91.45	86.74	-4.71	-5.15%	86.50	91.45	122813	108493	2.15%
2026-03-25	91.50	91.45	2.10	2.35%	89.93	92.36	157362	143401	2.76%
2026-03-24	85.75	89.35	5.98	7.17%	85.00	89.90	192673	170087	3.37%
2026-03-23	85.34	83.37	-3.44	-3.96%	83.02	87.16	110991	94087	1.94%
2026-03-20	87.65	86.81	-0.15	-0.17%	86.81	90.20	98802	87659	1.73%
2026-03-19	87.55	86.96	-1.74	-1.96%	86.55	88.39	47435	41456	0.83%
2026-03-18	86.50	88.70	2.72	3.16%	86.00	89.10	68999	60659	1.21%
2026-03-17	89.16	85.98	-3.12	-3.50%	85.90	89.60	64509	56266	1.13%
2026-03-16	90.16	89.10	-1.53	-1.69%	87.40	90.49	61876	54970	1.08%