华勤技术(603296)_成本_均价

相关股票: 中芯国际工业富联立讯精密京东方Ａ海光信息北方华创传音控股韦尔股份 XD中微公华虹公司三安光电 TCL科技紫光国微华润微兆易创新卓胜微蓝思科技三环集团澜起科技寒武纪长电科技闻泰科技沪硅产业歌尔股份华勤技术鹏鼎控股盛美上海沪电股份拓荆科技领益智造格科微复旦微电江波龙中芯集成圣邦股份和辉光电安克创新生益科技北京君正视源股份龙芯中科士兰微晶合集成
相关股吧: 688981股吧 601138股吧 002475股吧 000725股吧 688041股吧 002371股吧 688036股吧 603501股吧 688012股吧 688347股吧 600703股吧 000100股吧 002049股吧 688396股吧 603986股吧 300782股吧 300433股吧 300408股吧 688008股吧 688256股吧 600584股吧 600745股吧 688126股吧 002241股吧 603296股吧 002938股吧 688082股吧 002463股吧 688072股吧 002600股吧 688728股吧 688385股吧 301308股吧 688469股吧 300661股吧 688538股吧 300866股吧 600183股吧 300223股吧 002841股吧 688047股吧 600460股吧 688249股吧

日期	开盘	最高	最低	收盘	升跌%	收盘/均价	收盘/十均价	交易量/手	交易金额/亿	钱流	日均价	升跌%	升跌%	升跌%	升跌%	升跌均
20230928	69.95	70.87	69.95	70.81	1.33%	0.27%	0%	17402	1.229	103.28	70.62	0%	0%	0%	0%	0%
20230927	70.05	70.6	69.81	69.88	-0.81%	-0.3%	0%	11755	0.8239	71.58	70.09	0%	0%	0%	0%	0%
20230926	69.66	71.35	68.45	70.45	2.03%	0.48%	0%	26817	1.8802	159.58	70.11	0%	0%	0%	0%	0%
20230925	70.15	70.41	69.01	69.05	-2.06%	-0.63%	0%	14172	0.9848	91.77	69.49	0%	0%	0%	0%	0%
20230922	67.78	70.88	67.6	70.5	3.81%	0.82%	0%	29282	2.0476	191.13	69.93	0%	0%	0%	0%	0%
20230921	69	69.17	67.91	67.91	-1.75%	-0.57%	0%	11828	0.8079	84.24	68.3	0%	0%	0%	0%	0%
20230920	68.93	69.8	68.8	69.12	0.28%	-0.32%	0%	12650	0.8772	85.66	69.34	0%	0%	0%	0%	0%
20230919	68.79	69.04	68.6	68.93	0.29%	0.07%	0%	8178	0.5633	51.99	68.88	0%	0%	0%	0%	0%
20230918	68.41	69.05	68.2	68.73	-0.07%	-0.01%	0%	7351	0.5053	42.69	68.74	0%	0%	0%	0%	0%
20230915	69.33	69.33	68.49	68.78	0.29%	0.03%	0%	10231	0.7035	54.42	68.76	0%	0%	0%	0%	0%
20230914	68.5	68.9	68.01	68.58	0.23%	0.31%	0%	10855	0.7422	54.66	68.37	0%	0%	0%	0%	0%
20230913	69.05	69.37	68.07	68.42	-1.06%	-0.26%	0%	13415	0.9203	64.04	68.6	0%	0%	0%	0%	0%
20230912	69.57	69.65	69.1	69.15	-0.85%	-0.12%	0%	12048	0.8341	52.34	69.23	0%	0%	0%	0%	0%
20230911	69.62	70.2	69	69.74	0.56%	0.27%	0%	12218	0.8498	48.53	69.55	0%	0%	0%	0%	0%
20230908	69.7	70.49	69.06	69.35	-0.39%	-0.43%	0%	13174	0.9176	48.98	69.65	0%	0%	0%	0%	0%
20230907	71.04	71.24	69.52	69.62	-2.63%	-0.84%	0%	20151	1.4148	69.06	70.21	0%	0%	0%	0%	0%
20230906	70.83	71.87	70.28	71.5	0.32%	0.51%	0%	20538	1.461	69.8	71.14	0%	0%	0%	0%	0%
20230905	71.46	73.08	71.01	71.27	-0.95%	-0.93%	0%	22734	1.6354	74.93	71.94	0%	0%	0%	0%	0%
20230904	70.73	72.03	70.03	71.95	2.43%	1.38%	0%	20954	1.4872	63.61	70.97	0%	0%	0%	0%	0%
20230901	70.83	71.55	70.21	70.24	-0.65%	-0.68%	0%	18148	1.2834	52.49	70.72	0%	0%	0%	0%	0%
20230831	72.15	72.15	70.68	70.7	-1.72%	-0.55%	0%	20682	1.4702	56.59	71.09	0%	0%	0%	0%	0%
20230830	70.75	73.19	70.75	71.94	1.45%	-0.5%	0%	32673	2.3621	83.41	72.3	0%	0%	0%	0%	0%
20230829	68.03	71.5	67.55	70.91	2.81%	0.91%	0%	30435	2.1387	86.07	70.27	0%	0%	0%	0%	0%
20230828	72.05	72.05	68.81	68.97	0.76%	-1.82%	0%	26239	1.8434	67.22	70.25	0%	0%	0%	0%	0%
20230825	70.6	71.24	68.44	68.45	-3.74%	-1.74%	0%	32140	2.2388	63.84	69.66	0%	0%	0%	0%	0%
20230824	71.2	71.96	70.68	71.11	0.04%	-0.41%	0%	19956	1.4249	36.6	71.4	0%	0%	0%	0%	0%
20230823	72.76	72.76	71	71.08	-2.88%	-1.06%	0%	26638	1.9137	40.67	71.84	0%	0%	0%	0%	0%
20230822	72.6	73.41	71.12	73.19	1.51%	1.16%	0%	37508	2.7136	48.11	72.35	0%	0%	0%	0%	0%
20230821	71.88	73.19	70.91	72.1	-0.03%	-0.08%	0%	30296	2.1863	33.09	72.16	0%	0%	0%	0%	0%
20230818	73.3	73.8	72.08	72.12	-1.68%	-1.16%	0%	36432	2.6583	37.76	72.97	0%	0%	0%	0%	0%
20230817	71	74.18	70.8	73.35	2.32%	0.6%	0%	52962	3.8614	51.07	72.91	0%	0%	0%	0%	0%
20230816	70.93	72.37	70.1	71.69	0.29%	0.04%	0%	50961	3.6519	45.21	71.66	0%	0%	0%	0%	0%
20230815	71.3	72.47	70.91	71.48	1.61%	-0.22%	0%	65695	4.7066	53.43	71.64	0%	0%	0%	0%	0%
20230814	72.76	72.8	70.22	70.35	-4.29%	-1.26%	0%	76673	5.4627	56.63	71.25	0%	0%	0%	0%	0%
20230811	73.35	75.3	72.8	73.5	-1.79%	-0.38%	0%	85913	6.3388	59.31	73.78	0%	0%	0%	0%	0%
20230810	73.87	78.63	72.68	74.84	-2.03%	-1.85%	0%	126081	9.6131	82.22	76.25	0%	0%	0%	0%	0%
20230809	71.89	79.93	70.01	76.39	4.23%	3.92%	0%	156414	11.4986	89.59	73.51	0%	0%	0%	0%	0%
20230808	80.8	80.8	72	73.29	-9.29%	-1.83%	0%	173687	12.967	88.13	74.66	0%	0%	0%	0%	0%