当前位置: 爱股网 > 股票行情 > 灿勤科技(688182)股票行情

灿勤科技(688182)股票行情

灿勤科技(688182)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

灿勤科技(688182)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	26.71	26.40	-0.41	-1.53%	26.26	26.87	29435	7803.28	0.74%	0.00
2026-03-25	26.13	26.81	0.78	3.00%	26.11	26.87	37138	9874.57	0.93%	0.00
2026-03-24	26.49	26.03	0.27	1.05%	25.05	26.50	53331	13665.08	1.33%	0.00
2026-03-23	27.11	25.76	-2.00	-7.20%	25.58	27.34	75984	20172.84	1.90%	0.00
2026-03-20	28.50	27.76	-0.52	-1.84%	27.72	28.91	30595	8650.39	0.76%	0.00
2026-03-19	28.59	28.28	-0.72	-2.48%	28.15	28.80	26811	7623.60	0.67%	0.00
2026-03-18	28.80	29.00	0.62	2.18%	28.33	29.12	27192	7825.64	0.68%	0.00
2026-03-17	29.70	28.38	-1.08	-3.67%	28.30	29.70	30580	8843.47	0.76%	0.00
2026-03-16	28.68	29.46	0.79	2.76%	28.20	29.51	43407	12546.70	1.09%	0.00
2026-03-13	29.01	28.67	-0.55	-1.88%	28.55	29.34	30417	8781.10	0.76%	0.00
2026-03-12	29.90	29.22	-0.86	-2.86%	29.11	30.26	30099	8886.25	0.75%	0.00
2026-03-11	30.24	30.08	-0.06	-0.20%	30.02	31.13	37682	11478.85	0.94%	0.00
2026-03-10	29.74	30.14	1.04	3.57%	29.61	30.30	37262	11166.14	0.93%	0.00
2026-03-09	29.47	29.10	-0.80	-2.68%	28.15	29.78	59011	16927.59	1.48%	0.00
2026-03-06	29.88	29.90	-0.30	-0.99%	29.73	30.18	36952	11075.84	0.92%	0.00
2026-03-05	30.48	30.20	0.42	1.41%	29.83	30.80	41402	12551.79	1.04%	0.00
2026-03-04	29.98	29.78	-0.45	-1.49%	29.70	31.15	49895	15050.61	1.25%	0.00
2026-03-03	33.65	30.23	-3.27	-9.76%	30.04	33.65	81670	25617.83	2.04%	0.00
2026-03-02	33.42	33.50	-0.30	-0.89%	33.28	34.52	66025	22382.79	1.65%	0.00
2026-02-27	33.50	33.80	-0.19	-0.56%	33.22	34.27	44697	15090.58	1.12%	0.00
2026-02-26	33.25	33.99	1.06	3.22%	32.92	34.33	53769	18158.51	1.34%	0.00
2026-02-25	32.33	32.93	0.27	0.83%	32.18	33.20	43761	14310.70	1.09%	0.00
2026-02-24	32.62	32.66	0.24	0.74%	31.96	33.06	39417	12847.99	0.99%	0.00
2026-02-13	32.51	32.42	-0.18	-0.55%	32.40	32.96	30031	9808.71	0.75%	0.00
2026-02-12	32.15	32.60	0.44	1.37%	32.15	33.15	36125	11840.70	0.90%	0.00
2026-02-11	32.51	32.20	-0.48	-1.47%	32.00	32.93	36515	11824.57	0.91%	0.00
2026-02-10	32.70	32.68	-0.02	-0.06%	32.45	33.08	33011	10809.02	0.83%	0.00
2026-02-09	32.90	32.70	0.17	0.52%	32.00	33.24	48492	15855.32	1.21%	0.00
2026-02-06	32.65	32.53	-0.37	-1.12%	32.32	33.44	36943	12149.70	0.92%	0.00
2026-02-05	33.00	32.90	-0.67	-2.00%	32.71	33.75	40035	13243.82	1.00%	0.00
2026-02-04	34.88	33.57	-0.83	-2.41%	33.04	35.38	56679	19213.04	1.42%	0.00
2026-02-03	32.18	34.40	2.40	7.50%	32.11	34.52	74810	25001.99	1.87%	0.00
2026-02-02	33.30	32.00	-1.66	-4.93%	31.94	33.88	56911	18568.40	1.42%	0.00
2026-01-30	33.42	33.66	-0.20	-0.59%	32.36	33.90	62120	20635.02	1.55%	0.00
2026-01-29	34.00	33.86	-0.24	-0.70%	33.20	34.89	61613	21040.04	1.54%	0.00
2026-01-28	34.60	34.10	-0.36	-1.04%	33.50	34.60	46496	15800.12	1.16%	0.00
2026-01-27	33.88	34.46	0.68	2.01%	33.36	34.90	62152	21216.80	1.55%	0.00
2026-01-26	35.00	33.78	-1.14	-3.26%	33.25	35.08	94635	32086.87	2.37%	0.00
2026-01-23	33.75	34.92	0.94	2.77%	33.73	36.12	94453	33159.85	2.36%	0.00
2026-01-22	33.43	33.98	0.17	0.50%	33.43	34.89	75587	25847.30	1.89%	0.00
2026-01-21	31.65	33.81	2.00	6.29%	31.34	34.18	109026	36070.37	2.73%	6.27
2026-01-20	33.02	31.81	-1.38	-4.16%	31.29	33.36	97109	31047.02	2.43%	0.00
2026-01-19	33.77	33.19	-0.83	-2.44%	33.00	34.68	96992	32484.95	2.42%	5.00
2026-01-16	35.30	34.02	-1.28	-3.63%	33.62	35.98	102597	35250.40	2.56%	0.00
2026-01-15	34.53	35.30	0.17	0.48%	34.10	35.78	103509	36081.93	2.59%	0.00
2026-01-14	35.65	35.13	0.33	0.95%	34.02	36.80	174599	61662.50	4.36%	2.00
2026-01-13	33.70	34.80	1.12	3.33%	32.38	36.99	163863	56673.78	4.10%	0.00
2026-01-12	33.60	33.68	0.37	1.11%	32.65	34.78	141333	47361.59	3.53%	0.00
2026-01-09	31.30	33.31	1.93	6.15%	31.14	33.52	120760	39247.59	3.02%	0.00
2026-01-08	30.66	31.38	0.42	1.36%	30.40	31.60	91296	28357.15	2.28%	0.00
2026-01-07	30.00	30.96	0.84	2.79%	29.53	31.32	86507	26483.40	2.16%	0.00
2026-01-06	30.66	30.12	-0.98	-3.15%	29.69	30.84	89331	26900.68	2.23%	0.00
2026-01-05	30.40	31.10	1.58	5.35%	29.38	31.55	113002	34634.54	2.83%	0.00
2025-12-31	28.62	29.52	0.82	2.86%	28.45	29.99	88107	25831.97	2.20%	0.00
2025-12-30	28.35	28.70	0.12	0.42%	28.13	29.62	79026	22653.56	1.98%	0.00
2025-12-29	27.80	28.58	0.52	1.85%	27.57	29.06	79071	22569.24	1.98%	0.00
2025-12-26	27.69	28.06	0.27	0.97%	27.35	29.12	82732	23252.93	2.07%	0.00
2025-12-25	27.63	27.79	0.06	0.22%	27.22	27.97	55813	15395.23	1.40%	0.00
2025-12-24	26.67	27.73	0.83	3.09%	26.67	27.97	72774	20042.44	1.82%	0.00
2025-12-23	26.38	26.90	0.52	1.97%	26.21	27.57	75619	20477.99	1.89%	0.00
2025-12-22	26.10	26.38	0.29	1.11%	25.90	26.66	44251	11651.37	1.11%	0.00
2025-12-19	26.66	26.09	-0.28	-1.06%	25.97	26.80	48143	12655.79	1.20%	0.00
2025-12-18	25.89	26.37	0.29	1.11%	25.89	26.80	60877	16097.16	1.52%	0.00
2025-12-17	25.80	26.08	0.14	0.54%	25.41	26.23	43109	11135.64	1.08%	0.00
2025-12-16	26.11	25.94	-0.22	-0.84%	25.59	26.17	44043	11390.88	1.10%	0.00
2025-12-15	25.80	26.16	0.11	0.42%	25.66	26.54	56319	14742.15	1.41%	0.00
2025-12-12	25.46	26.05	0.42	1.64%	25.46	26.20	64545	16757.42	1.61%	0.00
2025-12-11	26.14	25.63	-0.51	-1.95%	25.60	26.14	43365	11213.05	1.08%	0.00
2025-12-10	25.41	26.14	0.53	2.07%	25.33	26.37	60343	15646.08	1.51%	0.00
2025-12-09	25.22	25.61	0.03	0.12%	25.22	26.20	48325	12475.54	1.21%	0.00
2025-12-08	25.28	25.58	0.48	1.91%	25.22	26.10	72614	18707.04	1.82%	0.00
2025-12-05	24.08	25.10	1.11	4.63%	23.94	25.55	68509	17062.50	1.71%	0.00
2025-12-04	23.95	23.99	-0.10	-0.42%	23.86	24.29	27794	6687.66	0.69%	0.00
2025-12-03	24.30	24.09	-0.11	-0.45%	23.67	24.30	28706	6898.09	0.72%	0.00
2025-12-02	24.42	24.20	-0.33	-1.35%	24.13	24.56	23370	5667.29	0.58%	0.00
2025-12-01	23.83	24.53	0.68	2.85%	23.73	24.60	49768	12143.12	1.24%	0.00
2025-11-28	23.53	23.85	0.41	1.75%	23.45	23.90	24293	5761.80	0.61%	0.00
2025-11-27	23.53	23.44	0.02	0.09%	23.36	23.88	24869	5882.06	0.62%	0.00
2025-11-26	23.97	23.42	-0.42	-1.76%	23.35	24.00	35064	8287.80	0.88%	0.00
2025-11-25	23.56	23.84	0.53	2.27%	23.18	24.35	40892	9779.10	1.02%	0.00

上证大盘股票行情在线 K线走势图

灿勤科技(688182)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58