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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.12 | 20.85 | 19.69 | 20.46 | +0.99% | 9.57 | 11.78% |
| 2025-08-18 | 20.42 | 20.59 | 19.90 | 20.26 | +0.35% | 9.26 | 11.45% |
| 2025-08-15 | 19.47 | 20.42 | 19.44 | 20.19 | +3.33% | 8.98 | 11.18% |
| 2025-08-14 | 19.78 | 20.00 | 19.13 | 19.54 | -1.86% | 7.75 | 9.89% |
| 2025-08-13 | 19.30 | 20.10 | 19.21 | 19.91 | +1.22% | 9.21 | 11.70% |
| 2025-08-12 | 19.92 | 20.45 | 19.60 | 19.67 | +0.41% | 10.29 | 12.86% |
| 2025-08-11 | 19.48 | 19.70 | 19.41 | 19.59 | +0.56% | 6.03 | 7.71% |
| 2025-08-08 | 19.99 | 20.17 | 19.45 | 19.48 | -3.28% | 9.03 | 11.45% |
| 2025-08-07 | 20.38 | 20.97 | 20.01 | 20.14 | +1.77% | 18.95 | 23.29% |
| 2025-08-06 | 17.97 | 19.79 | 17.86 | 19.79 | +10.01% | 13.25 | 17.29% |
| 2025-08-05 | 18.03 | 18.15 | 17.80 | 17.99 | 0.00% | 2.16 | 3.00% |
| 2025-08-04 | 17.45 | 17.99 | 17.38 | 17.99 | +2.45% | 2.08 | 2.91% |
| 2025-08-01 | 17.66 | 17.73 | 17.42 | 17.56 | -0.62% | 1.63 | 2.32% |
| 2025-07-31 | 17.80 | 17.96 | 17.59 | 17.67 | -0.79% | 1.91 | 2.69% |
| 2025-07-30 | 17.98 | 18.05 | 17.60 | 17.81 | -1.71% | 2.45 | 3.43% |
| 2025-07-29 | 18.23 | 18.23 | 17.94 | 18.12 | -0.88% | 2.15 | 2.98% |
| 2025-07-28 | 18.26 | 18.48 | 18.19 | 18.28 | +0.16% | 2.49 | 3.41% |
| 2025-07-25 | 18.31 | 18.39 | 18.01 | 18.25 | -1.62% | 3.71 | 5.11% |
| 2025-07-24 | 17.89 | 19.31 | 17.89 | 18.55 | +3.46% | 7.03 | 9.37% |
| 2025-07-23 | 18.37 | 18.38 | 17.89 | 17.93 | -2.87% | 3.76 | 5.21% |