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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.90 | 14.92 | 14.65 | 14.78 | -0.81% | 0.46 | 0.78% |
| 2026-04-20 | 14.77 | 14.91 | 14.70 | 14.90 | +0.95% | 0.57 | 0.97% |
| 2026-04-17 | 14.75 | 14.81 | 14.59 | 14.76 | +0.27% | 0.59 | 1.00% |
| 2026-04-16 | 14.59 | 14.75 | 14.55 | 14.72 | +0.82% | 0.50 | 0.85% |
| 2026-04-15 | 14.78 | 14.81 | 14.54 | 14.60 | -0.82% | 0.46 | 0.79% |
| 2026-04-14 | 14.81 | 14.84 | 14.60 | 14.72 | 0.00% | 0.47 | 0.80% |
| 2026-04-13 | 14.50 | 14.80 | 14.40 | 14.72 | +1.03% | 0.70 | 1.20% |
| 2026-04-10 | 14.35 | 14.67 | 14.35 | 14.57 | +1.75% | 0.73 | 1.26% |
| 2026-04-09 | 14.43 | 14.43 | 14.18 | 14.32 | -1.31% | 0.56 | 0.98% |
| 2026-04-08 | 14.25 | 14.52 | 14.25 | 14.51 | +3.42% | 0.75 | 1.29% |
| 2026-04-07 | 13.78 | 14.14 | 13.78 | 14.03 | +0.57% | 0.28 | 0.51% |
| 2026-04-03 | 14.31 | 14.36 | 13.91 | 13.95 | -2.45% | 0.41 | 0.73% |
| 2026-04-02 | 14.46 | 14.46 | 14.25 | 14.30 | -1.38% | 0.46 | 0.80% |
| 2026-04-01 | 14.56 | 14.59 | 14.41 | 14.50 | +0.69% | 0.47 | 0.80% |
| 2026-03-31 | 14.46 | 14.60 | 14.33 | 14.40 | +0.28% | 0.56 | 0.96% |
| 2026-03-30 | 14.11 | 14.38 | 14.06 | 14.36 | +0.07% | 0.33 | 0.58% |
| 2026-03-27 | 14.30 | 14.39 | 14.16 | 14.35 | +0.35% | 0.38 | 0.66% |
| 2026-03-26 | 14.64 | 14.80 | 14.28 | 14.30 | -1.99% | 0.50 | 0.86% |
| 2026-03-25 | 14.37 | 14.65 | 14.34 | 14.59 | +1.81% | 0.62 | 1.07% |
| 2026-03-24 | 14.54 | 14.58 | 14.01 | 14.33 | +2.50% | 0.59 | 1.04% |