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
2026-04-30	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%
2026-03-13	90.23	90.63	-0.37	-0.41%	89.87	92.84	91491	83595	1.60%
2026-03-12	89.10	91.00	1.83	2.05%	88.82	91.23	117896	106518	2.06%
2026-03-11	86.82	89.17	2.51	2.90%	86.80	92.34	132684	119705	2.32%
2026-03-10	85.33	86.66	2.46	2.92%	85.08	87.25	74375	64279	1.30%
2026-03-09	84.30	84.20	-1.99	-2.31%	81.18	84.65	107992	89440	1.89%
2026-03-06	87.10	86.19	-2.25	-2.54%	85.63	88.21	79555	68834	1.39%
2026-03-05	88.33	88.44	1.74	2.01%	87.48	90.25	80614	71686	1.41%
2026-03-04	86.05	86.70	0.25	0.29%	85.53	88.20	72673	63064	1.27%
2026-03-03	89.90	86.45	-3.00	-3.35%	86.22	90.47	93994	82730	1.65%
2026-03-02	90.00	89.45	-2.72	-2.95%	88.63	91.55	108613	97400	1.90%
2026-02-27	90.40	92.17	-0.03	-0.03%	90.06	93.25	110912	101703	1.94%
2026-02-26	88.33	92.20	3.88	4.39%	88.15	92.66	154757	141007	2.71%
2026-02-25	88.00	88.32	-0.09	-0.10%	87.96	89.15	63792	56413	1.12%
2026-02-24	90.28	88.41	-0.47	-0.53%	88.33	90.32	79591	70782	1.39%
2026-02-13	88.78	88.88	-0.68	-0.76%	87.73	89.83	95049	84399	1.66%
2026-02-12	85.20	89.56	4.80	5.66%	84.62	89.85	171425	150842	3.00%
2026-02-11	85.79	84.76	-0.46	-0.54%	84.48	85.79	55600	47240	0.97%
2026-02-10	84.08	85.22	1.26	1.50%	83.96	86.37	84660	72317	1.48%
2026-02-09	83.47	83.96	1.46	1.77%	83.33	84.30	69193	58013	1.21%
2026-02-06	81.51	82.50	0.33	0.40%	81.05	83.70	74232	61307	1.30%
2026-02-05	82.03	82.17	-0.68	-0.82%	81.86	82.66	52651	43276	0.92%
2026-02-04	82.27	82.85	-0.03	-0.04%	81.40	83.14	82796	68024	1.45%
2026-02-03	83.65	82.88	-0.27	-0.32%	80.84	83.94	116172	95553	2.03%
2026-02-02	86.07	83.15	-3.31	-3.83%	82.91	86.93	110247	92994	1.93%
2026-01-30	85.65	86.46	0.55	0.64%	84.02	87.00	91117	78185	1.60%
2026-01-29	87.60	85.91	-2.02	-2.30%	85.51	88.26	105627	91506	1.85%
2026-01-28	88.79	87.93	-0.84	-0.95%	87.17	89.78	116479	102601	2.04%
2026-01-27	90.18	88.77	-1.75	-1.93%	87.20	90.59	109832	97342	1.92%
2026-01-26	90.00	90.52	1.06	1.18%	89.51	92.65	154606	140665	2.71%