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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.94 | 8.07 | 7.94 | 8.05 | +1.25% | 0.81 | 1.38% |
| 2025-09-15 | 8.05 | 8.05 | 7.92 | 7.95 | -0.99% | 0.96 | 1.64% |
| 2025-09-12 | 8.12 | 8.23 | 8.00 | 8.03 | -1.47% | 1.34 | 2.26% |
| 2025-09-11 | 8.14 | 8.19 | 7.94 | 8.15 | -0.12% | 1.70 | 2.88% |
| 2025-09-10 | 8.04 | 8.20 | 7.99 | 8.16 | +1.49% | 1.64 | 2.76% |
| 2025-09-09 | 8.02 | 8.08 | 7.91 | 8.04 | +0.25% | 1.19 | 2.03% |
| 2025-09-08 | 8.04 | 8.12 | 7.95 | 8.02 | -0.74% | 1.47 | 2.50% |
| 2025-09-05 | 8.18 | 8.23 | 7.83 | 8.08 | -0.37% | 2.07 | 3.52% |
| 2025-09-04 | 7.94 | 8.18 | 7.88 | 8.11 | +2.90% | 2.15 | 3.64% |
| 2025-09-03 | 8.02 | 8.14 | 7.86 | 7.88 | -1.98% | 0.96 | 1.64% |
| 2025-09-02 | 8.06 | 8.14 | 7.99 | 8.04 | -0.61% | 1.05 | 1.77% |
| 2025-09-01 | 7.97 | 8.14 | 7.89 | 8.09 | +1.50% | 1.42 | 2.41% |
| 2025-08-29 | 7.96 | 8.09 | 7.92 | 7.97 | +0.38% | 0.87 | 1.48% |
| 2025-08-28 | 7.91 | 8.05 | 7.77 | 7.94 | +0.63% | 0.98 | 1.68% |
| 2025-08-27 | 8.02 | 8.05 | 7.88 | 7.89 | -1.73% | 0.89 | 1.52% |
| 2025-08-26 | 8.05 | 8.08 | 7.98 | 8.03 | -0.25% | 0.69 | 1.17% |
| 2025-08-25 | 7.96 | 8.11 | 7.91 | 8.05 | +1.25% | 1.17 | 1.99% |
| 2025-08-22 | 7.98 | 8.00 | 7.87 | 7.95 | -0.37% | 0.60 | 1.03% |
| 2025-08-21 | 8.04 | 8.05 | 7.93 | 7.98 | -0.37% | 0.92 | 1.57% |
| 2025-08-20 | 7.84 | 8.04 | 7.81 | 8.01 | +1.51% | 1.27 | 2.19% |