华勤技术（603296）历史行情

以下为华勤技术近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-20	67.020	68.700	69.580	66.520	1.270	1.883%	687.92万	4.71亿	0.861%
2026-10-19	66.000	67.430	67.800	65.980	0.940	1.414%	6.52万	0.00亿	0.000%
2026-10-16	68.500	66.490	68.660	65.650	-0.770	-1.145%	9.57万	0.00亿	0.000%
2026-10-15	66.100	67.260	69.240	66.010	-1.550	-2.253%	10.72万	0.00亿	0.000%
2026-10-14	71.000	68.810	71.500	68.540	-2.740	-3.829%	7.33万	0.00亿	0.000%
2026-10-13	69.720	71.550	72.200	68.560	0.570	0.803%	9.21万	0.00亿	0.000%
2026-10-12	73.780	70.980	73.900	70.880	-3.570	-4.789%	11.25万	0.00亿	0.000%
2026-10-09	72.000	74.550	74.630	71.300	2.000	2.757%	14.25万	0.00亿	0.000%
2026-10-08	74.500	72.550	74.880	72.040	-1.940	-2.604%	12.55万	0.00亿	0.000%
2026-10-07	75.800	74.490	75.850	73.500	-0.860	-1.141%	1,369.27万	10.18亿	1.715%
2026-10-06	75.800	74.490	75.850	73.500	-0.860	-1.141%	1,369.27万	10.18亿	1.715%
2026-10-05	75.800	74.490	75.850	73.500	-0.860	-1.141%	1,369.27万	10.18亿	1.715%
2026-10-02	75.800	74.490	75.850	73.500	-0.860	-1.141%	1,369.27万	10.18亿	1.715%
2026-10-01	75.800	74.490	75.850	73.500	-0.860	-1.141%	1,369.27万	10.18亿	1.715%
2026-09-30	75.800	74.490	75.850	73.500	-0.860	-1.141%	13.69万	0.00亿	0.000%
2026-09-29	74.900	75.350	75.990	74.800	0.510	0.681%	9.29万	0.00亿	0.000%
2026-09-28	78.490	74.840	78.690	74.250	-4.270	-5.398%	14.14万	0.00亿	0.000%
2026-09-27	80.200	79.110	81.500	79.080	-0.780	-0.976%	1,143.57万	9.17亿	1.432%
2026-09-24	80.200	79.110	81.500	79.080	-0.780	-0.976%	11.44万	0.00亿	0.000%
2026-09-23	79.670	79.890	80.880	79.670	-0.040	-0.050%	8.82万	0.00亿	0.000%
2026-09-22	81.200	79.930	82.170	79.720	-0.200	-0.250%	17.07万	0.00亿	0.000%
2026-09-21	80.750	80.130	81.000	79.500	-0.220	-0.274%	11.09万	0.00亿	0.000%
2026-09-18	80.330	80.350	81.300	78.800	0.850	1.069%	17.32万	0.00亿	0.000%
2026-09-17	77.750	79.500	79.980	77.700	1.130	1.442%	16.33万	0.00亿	0.000%
2026-09-16	76.090	78.370	78.920	75.600	2.150	2.821%	13.95万	0.00亿	0.000%
2026-09-15	75.910	76.220	77.390	75.700	0.240	0.316%	8.28万	0.00亿	0.000%
2026-09-14	75.960	75.980	77.180	75.200	-0.840	-1.093%	8.37万	0.00亿	0.000%
2026-09-11	74.010	76.820	77.590	73.600	1.630	2.168%	12.78万	0.00亿	0.000%
2026-09-10	75.800	75.190	76.130	75.000	-1.340	-1.751%	7.53万	0.00亿	0.000%
2026-09-09	76.140	76.530	77.140	75.880	0.400	0.525%	8.96万	0.00亿	0.000%
2026-09-08	78.250	76.130	78.400	75.710	-2.120	-2.709%	15.74万	0.00亿	0.000%
2026-09-07	76.680	78.250	78.500	75.700	2.270	2.988%	14.21万	0.00亿	0.000%
2026-09-04	80.380	75.980	80.800	75.780	-3.710	-4.656%	20.26万	0.00亿	0.000%
2026-09-03	81.430	79.690	81.500	78.950	-0.150	-0.188%	15.61万	0.00亿	0.000%
2026-09-02	78.210	79.840	80.680	78.030	0.620	0.783%	15.91万	0.00亿	0.000%
2026-09-01	80.960	79.220	81.000	79.180	-2.380	-2.917%	16.00万	0.00亿	0.000%
2026-08-31	76.510	81.600	81.860	76.200	3.400	4.348%	24.10万	0.00亿	0.000%
2026-08-28	79.700	78.200	81.270	78.180	-0.290	-0.369%	21.96万	0.00亿	0.000%
2026-08-27	77.800	78.490	79.180	76.900	1.300	1.684%	21.15万	0.00亿	0.000%
2026-08-26	75.890	77.190	77.720	75.360	2.190	2.920%	21.08万	0.00亿	0.000%
2026-08-25	74.670	75.000	75.960	73.510	-0.220	-0.292%	15.83万	0.00亿	0.000%
2026-08-24	78.000	75.220	78.000	73.790	-3.020	-3.860%	20.09万	0.00亿	0.000%
2026-08-21	78.000	78.240	79.170	77.500	-0.080	-0.102%	15.52万	0.00亿	0.000%
2026-08-20	79.390	78.320	79.960	77.200	0.220	0.282%	17.76万	0.00亿	0.000%
2026-08-19	82.800	78.100	82.900	77.680	-6.750	-7.955%	26.42万	0.00亿	0.000%
2026-08-18	86.300	84.850	86.300	83.280	-2.050	-2.359%	24.33万	0.00亿	0.000%
2026-08-17	86.400	86.900	87.600	84.590	0.940	1.094%	27.31万	0.00亿	0.000%
2026-08-14	85.970	85.960	88.100	84.200	-0.010	-0.012%	36.11万	0.00亿	0.000%
2026-08-13	81.790	85.970	86.920	81.790	6.950	8.795%	50.18万	0.00亿	0.000%
2026-08-12	79.860	79.020	80.430	77.880	-1.010	-1.262%	19.13万	0.00亿	0.000%
2026-08-11	80.280	80.030	83.160	79.900	-0.780	-0.965%	24.43万	0.00亿	0.000%
2026-08-10	81.880	80.810	82.500	78.900	-1.000	-1.222%	19.24万	0.00亿	0.000%
2026-08-07	80.940	81.810	82.700	79.220	0.580	0.714%	23.79万	0.00亿	0.000%
2026-08-06	78.400	81.230	82.300	77.510	1.190	1.487%	27.97万	0.00亿	0.000%
2026-08-05	75.790	80.040	81.000	75.080	3.490	4.559%	29.91万	0.00亿	0.000%
2026-08-04	74.770	76.550	77.300	72.900	2.650	3.586%	24.37万	0.00亿	0.000%
2026-08-03	81.100	73.900	81.800	73.700	-7.380	-9.080%	36.00万	0.00亿	0.000%
2026-07-31	83.000	81.280	84.200	80.370	2.480	3.147%	28.64万	0.00亿	0.000%
2026-07-30	82.400	78.800	83.990	76.660	-4.850	-5.798%	33.06万	0.00亿	0.000%
2026-07-29	83.380	83.650	84.990	77.780	-0.510	-0.606%	36.35万	0.00亿	0.000%
2026-07-28	83.620	84.160	87.300	83.050	-2.770	-3.186%	32.60万	0.00亿	0.000%
2026-07-27	86.000	86.930	91.500	84.490	-1.260	-1.429%	41.59万	0.00亿	0.000%
2026-07-24	86.800	88.190	91.880	86.010	-0.690	-0.776%	42.44万	0.00亿	0.000%
2026-07-23	90.000	88.880	91.880	86.000	1.210	1.380%	61.76万	0.00亿	0.000%
2026-07-22	82.500	87.670	87.670	81.500	7.970	10.000%	28.14万	0.00亿	0.000%
2026-07-21	74.500	79.700	79.880	72.400	6.420	8.761%	35.88万	0.00亿	0.000%
2026-07-20	73.500	73.280	77.250	71.440	1.520	2.118%	36.91万	0.00亿	0.000%
2026-07-17	77.880	71.760	79.010	71.380	-6.900	-8.772%	33.07万	0.00亿	0.000%
2026-07-16	78.980	78.660	81.180	75.000	0.460	0.588%	34.55万	0.00亿	0.000%
2026-07-15	77.960	78.200	80.940	76.780	0.410	0.527%	30.73万	0.00亿	0.000%
2026-07-14	81.500	77.790	82.000	71.270	-1.400	-1.768%	52.56万	0.00亿	0.000%
2026-07-13	82.490	79.190	85.600	79.000	-3.610	-4.360%	32.97万	0.00亿	0.000%
2026-07-10	81.660	82.800	86.030	80.560	0.660	0.804%	49.27万	0.00亿	0.000%
2026-07-09	76.720	82.140	82.400	74.470	3.850	4.918%	57.42万	0.00亿	0.000%
2026-07-08	76.000	78.290	78.290	75.480	7.120	10.004%	49.69万	0.00亿	0.000%
2026-07-07	70.500	71.170	73.990	69.780	-0.020	-0.028%	20.69万	0.00亿	0.000%
2026-07-06	68.870	71.190	72.690	65.670	2.310	3.354%	25.39万	0.00亿	0.000%
2026-07-03	68.010	68.880	70.900	67.810	0.210	0.306%	18.98万	0.00亿	0.000%
2026-07-02	71.000	68.670	72.230	68.360	-3.370	-4.678%	16.81万	0.00亿	0.000%
2026-07-01	74.960	72.040	75.500	71.500	-2.230	-3.003%	17.46万	0.00亿	0.000%
2026-06-30	69.060	74.270	75.000	68.560	5.840	8.534%	23.86万	0.00亿	0.000%
2026-06-29	68.890	68.430	69.700	65.880	-0.820	-1.184%	20.41万	0.00亿	0.000%
2026-06-26	75.550	69.250	75.660	69.250	-7.690	-9.995%	32.55万	0.00亿	0.000%
2026-06-25	76.500	76.940	77.900	75.030	0.160	0.208%	23.20万	0.00亿	0.000%
2026-06-24	75.350	76.780	78.220	74.080	0.720	0.947%	20.12万	0.00亿	0.000%
2026-06-23	77.890	76.060	78.750	75.340	-3.300	-4.158%	22.98万	0.00亿	0.000%
2026-06-22	81.680	79.360	82.880	75.700	-1.040	-1.294%	31.07万	0.00亿	0.000%
2026-06-18	78.970	80.400	81.950	78.870	0.940	1.183%	22.92万	0.00亿	0.000%
2026-06-17	75.330	79.460	80.370	74.280	4.619	6.172%	24.28万	0.00亿	0.000%
2026-06-16	74.891	74.841	75.913	73.577	-0.172	-0.229%	15.00万	0.00亿	0.000%
2026-06-15	73.148	75.013	75.234	72.577	2.458	3.388%	11.81万	0.00亿	0.000%
2026-06-12	75.220	72.555	76.863	72.555	-1.436	-1.941%	17.83万	0.00亿	0.000%
2026-06-11	71.991	73.991	75.399	70.934	1.150	1.579%	15.26万	0.00亿	0.000%
2026-06-10	70.784	72.841	73.884	70.227	0.471	0.651%	16.70万	0.00亿	0.000%
2026-06-09	71.405	72.370	72.713	68.541	2.379	3.399%	19.91万	0.00亿	0.000%
2026-06-08	71.263	69.991	73.113	69.941	-5.972	-7.862%	23.56万	0.00亿	0.000%
2026-06-05	79.863	75.963	79.877	75.463	-4.936	-6.101%	27.78万	0.00亿	0.000%
2026-06-04	80.935	80.899	84.864	80.385	-2.250	-2.706%	27.05万	0.00亿	0.000%
2026-06-03	85.392	83.149	87.957	82.006	-5.000	-5.672%	45.71万	0.00亿	0.000%
2026-06-02	86.064	88.149	89.642	81.913	5.400	6.526%	54.52万	0.00亿	0.000%
2026-06-01	79.220	82.749	82.749	79.149	7.600	10.113%	24.84万	0.00亿	0.000%
2026-05-29	80.206	75.149	81.913	73.220	0.286	0.382%	25.46万	0.00亿	0.000%
2026-05-28	74.256	74.863	75.777	72.470	-0.486	-0.645%	15.36万	0.00亿	0.000%
2026-05-27	77.513	75.349	79.513	74.863	-2.335	-3.006%	15.62万	0.00亿	0.000%
2026-05-26	78.434	77.684	80.042	76.241	-1.286	-1.628%	14.35万	0.00亿	0.000%
2026-05-25	78.363	78.970	79.277	76.649	2.007	2.608%	14.47万	0.00亿	0.000%
2026-05-22	75.491	76.963	77.520	74.220	2.786	3.756%	13.93万	0.00亿	0.000%
2026-05-21	79.142	74.177	79.613	73.806	-3.407	-4.391%	17.04万	0.00亿	0.000%
2026-05-20	76.220	77.584	78.642	75.820	0.650	0.845%	15.68万	0.00亿	0.000%
2026-05-19	79.442	76.934	79.720	73.713	-2.443	-3.078%	26.98万	0.00亿	0.000%
2026-05-18	79.506	79.377	83.078	78.935	-1.093	-1.358%	16.61万	0.00亿	0.000%
2026-05-15	82.713	80.470	84.721	79.256	-0.608	-0.750%	16.59万	0.00亿	0.000%
2026-05-14	85.578	81.078	86.064	80.449	-1.057	-1.287%	19.07万	0.00亿	0.000%
2026-05-13	77.449	82.135	82.635	76.349	4.679	6.041%	23.52万	0.00亿	0.000%
2026-05-12	80.792	77.456	81.863	76.649	-3.729	-4.593%	22.37万	0.00亿	0.000%
2026-05-11	84.864	81.185	86.014	80.363	-2.678	-3.193%	24.50万	0.00亿	0.000%
2026-05-08	79.820	83.863	86.292	77.920	4.586	5.785%	25.64万	0.00亿	0.000%
2026-05-07	78.434	79.277	79.642	76.327	1.700	2.191%	14.31万	0.00亿	0.000%
2026-05-06	75.027	77.577	80.556	74.963	4.421	6.043%	24.51万	0.00亿	0.000%
2026-04-30	72.884	73.156	74.791	68.934	0.822	1.136%	21.08万	0.00亿	0.000%
2026-04-29	72.984	72.334	73.648	69.327	-1.029	-1.403%	16.39万	0.00亿	0.000%
2026-04-28	75.849	73.363	75.849	72.684	-3.000	-3.929%	13.01万	0.00亿	0.000%
2026-04-27	76.006	76.363	78.099	75.363	0.400	0.527%	19.05万	0.00亿	0.000%
2026-04-24	73.656	75.963	77.956	72.005	2.629	3.585%	23.94万	0.00亿	0.000%
2026-04-23	74.791	73.334	75.506	71.055	-0.872	-1.175%	16.56万	0.00亿	0.000%
2026-04-22	71.277	74.206	74.470	70.220	0.000	0.000%	16.18万	0.00亿	0.000%
2026-04-21	72.005	70.898	72.220	69.062	-1.822	-2.506%	11.63万	0.00亿	0.000%
2026-04-20	69.862	72.720	73.756	69.862	0.000	0.000%	18.34万	0.00亿	0.000%
2026-04-17	68.298	68.719	69.348	67.612	0.000	0.000%	9.48万	0.00亿	0.000%
2026-04-16	69.510	68.840	69.820	67.470	-0.940	-1.350%	13.95万	13.57亿	2.450%
2026-04-15	69.741	69.777	71.663	68.791	0.000	0.000%	12.35万	0.00亿	0.000%
2026-04-14	71.455	69.362	71.641	69.070	-0.993	-1.411%	13.14万	0.00亿	0.000%
2026-04-13	68.977	70.355	71.613	68.977	0.000	0.000%	16.96万	0.00亿	0.000%
2026-04-10	70.862	69.720	71.991	69.562	0.000	0.000%	16.53万	0.00亿	0.000%
2026-04-09	68.434	69.898	71.727	67.584	0.000	0.000%	17.28万	0.00亿	0.000%
2026-04-08	68.434	68.784	69.148	67.005	0.000	0.000%	17.23万	0.00亿	0.000%
2026-04-07	64.119	67.877	68.791	64.119	0.000	0.000%	23.29万	0.00亿	0.000%
2026-04-03	63.491	64.076	65.519	62.698	0.000	0.000%	14.73万	0.00亿	0.000%
2026-04-02	62.783	62.855	65.798	62.419	0.000	0.000%	27.53万	0.00亿	0.000%
2026-04-01	58.076	62.105	62.105	57.933	0.000	0.000%	21.80万	0.00亿	0.000%