杭州解百 sh.600814
7.21
+1.12%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.55 | 7.55 | 7.12 | 7.19 | -5.89% | 1.06 | 1.97% |
| 2026-03-20 | 7.81 | 7.86 | 7.63 | 7.64 | -2.05% | 0.86 | 1.51% |
| 2026-03-19 | 7.95 | 7.98 | 7.78 | 7.80 | -2.50% | 0.89 | 1.53% |
| 2026-03-18 | 8.08 | 8.10 | 7.88 | 8.00 | -0.99% | 1.16 | 1.98% |
| 2026-03-17 | 8.14 | 8.22 | 8.06 | 8.08 | -0.86% | 0.91 | 1.51% |
| 2026-03-16 | 8.07 | 8.15 | 8.07 | 8.15 | +0.74% | 0.70 | 1.18% |
| 2026-03-13 | 8.08 | 8.18 | 8.05 | 8.09 | -0.25% | 0.95 | 1.59% |
| 2026-03-12 | 8.23 | 8.26 | 8.10 | 8.11 | -1.70% | 1.06 | 1.77% |
| 2026-03-11 | 8.28 | 8.28 | 8.18 | 8.25 | 0.00% | 0.98 | 1.62% |
| 2026-03-10 | 8.20 | 8.28 | 8.17 | 8.25 | +1.23% | 1.05 | 1.73% |
| 2026-03-09 | 8.09 | 8.17 | 8.09 | 8.15 | -0.97% | 1.00 | 1.67% |
| 2026-03-06 | 8.09 | 8.24 | 8.07 | 8.23 | +0.61% | 1.00 | 1.66% |
| 2026-03-05 | 8.10 | 8.26 | 8.09 | 8.18 | +1.74% | 1.47 | 2.45% |
| 2026-03-04 | 8.10 | 8.16 | 8.00 | 8.04 | -1.47% | 1.36 | 2.30% |
| 2026-03-03 | 8.20 | 8.28 | 8.08 | 8.16 | -0.37% | 1.88 | 3.12% |
| 2026-03-02 | 8.36 | 8.36 | 8.15 | 8.19 | -2.96% | 1.88 | 3.11% |
| 2026-02-27 | 8.42 | 8.46 | 8.40 | 8.44 | +0.24% | 1.56 | 2.51% |
| 2026-02-26 | 8.53 | 8.53 | 8.36 | 8.42 | -1.64% | 2.29 | 3.70% |
| 2026-02-25 | 8.54 | 8.59 | 8.50 | 8.56 | 0.00% | 2.41 | 3.84% |
| 2026-02-24 | 8.50 | 8.57 | 8.42 | 8.56 | +1.42% | 2.57 | 4.11% |