杭齿前进 sh.601177
16.98
-0.47%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.11 | 17.23 | 16.79 | 16.98 | -0.47% | 3.18 | 4.68% |
| 2026-05-21 | 16.36 | 17.80 | 16.21 | 17.06 | +4.73% | 5.39 | 7.87% |
| 2026-05-20 | 16.72 | 16.72 | 16.28 | 16.29 | -3.78% | 1.98 | 3.03% |
| 2026-05-19 | 16.83 | 17.09 | 16.65 | 16.93 | +0.59% | 2.28 | 3.36% |
| 2026-05-18 | 17.16 | 17.35 | 16.74 | 16.83 | -0.82% | 3.25 | 4.79% |
| 2026-05-15 | 15.98 | 17.17 | 15.97 | 16.97 | +5.53% | 4.06 | 6.05% |
| 2026-05-14 | 16.69 | 16.96 | 16.08 | 16.08 | -3.54% | 2.13 | 3.24% |
| 2026-05-13 | 16.52 | 16.84 | 16.37 | 16.67 | +0.12% | 1.77 | 2.65% |
| 2026-05-12 | 17.11 | 17.13 | 16.58 | 16.65 | -2.69% | 2.33 | 3.47% |
| 2026-05-11 | 16.62 | 17.44 | 16.46 | 17.11 | +1.91% | 3.77 | 5.55% |
| 2026-05-08 | 16.56 | 17.90 | 16.39 | 16.79 | +0.48% | 4.64 | 6.78% |
| 2026-05-07 | 16.49 | 17.04 | 16.42 | 16.71 | -0.12% | 3.06 | 4.57% |
| 2026-05-06 | 16.00 | 16.99 | 15.73 | 16.73 | +5.02% | 4.15 | 6.33% |
| 2026-04-30 | 15.90 | 16.28 | 15.71 | 15.93 | -0.06% | 2.67 | 4.17% |
| 2026-04-29 | 16.22 | 16.33 | 15.89 | 15.94 | -1.91% | 3.79 | 5.92% |
| 2026-04-28 | 14.99 | 16.25 | 14.90 | 16.25 | +10.02% | 3.57 | 5.66% |
| 2026-04-27 | 14.46 | 14.79 | 14.30 | 14.77 | +1.93% | 0.71 | 1.21% |
| 2026-04-24 | 14.55 | 14.59 | 14.30 | 14.49 | -0.69% | 0.48 | 0.83% |
| 2026-04-23 | 14.82 | 14.85 | 14.51 | 14.59 | -1.55% | 0.58 | 0.99% |
| 2026-04-22 | 14.79 | 14.83 | 14.71 | 14.82 | +0.27% | 0.44 | 0.75% |