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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.00 | 19.00 | 18.42 | 18.46 | -2.94% | 5.19 | 6.97% |
| 2025-07-21 | 18.80 | 19.14 | 18.51 | 19.02 | +2.87% | 7.26 | 9.63% |
| 2025-07-18 | 18.58 | 18.78 | 18.36 | 18.49 | -0.91% | 3.39 | 4.58% |
| 2025-07-17 | 18.30 | 18.86 | 18.10 | 18.66 | +1.08% | 5.03 | 6.77% |
| 2025-07-16 | 18.60 | 18.97 | 18.23 | 18.46 | -0.11% | 4.99 | 6.70% |
| 2025-07-15 | 18.69 | 18.76 | 18.25 | 18.48 | -1.07% | 4.81 | 6.51% |
| 2025-07-14 | 18.10 | 18.82 | 17.76 | 18.68 | +5.06% | 7.27 | 9.88% |
| 2025-07-11 | 17.27 | 17.98 | 17.12 | 17.78 | +2.83% | 4.44 | 6.33% |
| 2025-07-10 | 17.85 | 17.91 | 17.21 | 17.29 | -4.63% | 4.91 | 7.05% |
| 2025-07-09 | 18.23 | 19.43 | 17.97 | 18.13 | +1.45% | 8.47 | 11.33% |
| 2025-07-08 | 17.62 | 18.00 | 17.50 | 17.87 | +0.84% | 3.06 | 4.28% |
| 2025-07-07 | 17.52 | 17.75 | 17.44 | 17.72 | +0.51% | 2.06 | 2.91% |
| 2025-07-04 | 17.74 | 17.93 | 17.59 | 17.63 | -0.90% | 2.53 | 3.56% |
| 2025-07-03 | 17.91 | 18.21 | 17.64 | 17.79 | -0.39% | 2.57 | 3.59% |
| 2025-07-02 | 18.54 | 18.54 | 17.72 | 17.86 | -3.34% | 3.93 | 5.43% |
| 2025-07-01 | 18.67 | 18.68 | 18.37 | 18.48 | -1.01% | 3.30 | 4.45% |
| 2025-06-30 | 18.74 | 18.74 | 18.52 | 18.67 | +0.27% | 4.87 | 6.52% |
| 2025-06-27 | 18.72 | 18.78 | 18.29 | 18.62 | 0.00% | 5.80 | 7.78% |
| 2025-06-26 | 18.69 | 19.44 | 18.58 | 18.62 | -1.99% | 10.42 | 13.73% |
| 2025-06-25 | 18.54 | 19.33 | 18.15 | 19.00 | +7.81% | 14.44 | 19.14% |