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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.55 | 14.67 | 13.89 | 13.98 | -5.16% | 1.06 | 1.86% |
| 2026-03-20 | 15.19 | 15.30 | 14.73 | 14.74 | -2.77% | 0.74 | 1.24% |
| 2026-03-19 | 15.53 | 15.55 | 15.12 | 15.16 | -2.94% | 0.78 | 1.28% |
| 2026-03-18 | 15.46 | 15.69 | 15.37 | 15.62 | +0.19% | 0.56 | 0.90% |
| 2026-03-17 | 15.91 | 15.95 | 15.57 | 15.59 | -1.76% | 0.63 | 1.00% |
| 2026-03-16 | 16.02 | 16.08 | 15.70 | 15.87 | -0.06% | 0.52 | 0.83% |
| 2026-03-13 | 15.82 | 16.04 | 15.80 | 15.88 | -0.44% | 0.57 | 0.89% |
| 2026-03-12 | 16.14 | 16.16 | 15.93 | 15.95 | -1.12% | 0.60 | 0.94% |
| 2026-03-11 | 16.24 | 16.29 | 16.10 | 16.13 | -0.68% | 0.64 | 0.98% |
| 2026-03-10 | 16.10 | 16.30 | 16.08 | 16.24 | +1.50% | 0.62 | 0.96% |
| 2026-03-09 | 15.96 | 16.06 | 15.65 | 16.00 | -0.81% | 0.81 | 1.28% |
| 2026-03-06 | 16.05 | 16.18 | 15.98 | 16.13 | +0.37% | 0.51 | 0.80% |
| 2026-03-05 | 16.15 | 16.24 | 16.03 | 16.07 | +0.88% | 0.84 | 1.30% |
| 2026-03-04 | 15.88 | 16.35 | 15.66 | 15.93 | +0.31% | 1.28 | 2.01% |
| 2026-03-03 | 16.61 | 16.72 | 15.88 | 15.88 | -4.39% | 1.38 | 2.13% |
| 2026-03-02 | 16.79 | 16.97 | 16.59 | 16.61 | -2.29% | 1.16 | 1.74% |
| 2026-02-27 | 17.07 | 17.11 | 16.96 | 17.00 | -0.47% | 0.76 | 1.12% |
| 2026-02-26 | 16.97 | 17.10 | 16.92 | 17.08 | +0.59% | 0.71 | 1.05% |
| 2026-02-25 | 17.02 | 17.06 | 16.89 | 16.98 | +0.12% | 0.71 | 1.05% |
| 2026-02-24 | 17.55 | 17.55 | 16.93 | 16.96 | -1.40% | 1.29 | 1.89% |