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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.15 | 16.27 | 15.79 | 16.18 | +0.25% | 0.92 | 1.44% |
| 2025-12-16 | 16.69 | 16.69 | 16.12 | 16.14 | -2.65% | 0.98 | 1.50% |
| 2025-12-15 | 16.61 | 16.79 | 16.50 | 16.58 | -0.96% | 0.56 | 0.84% |
| 2025-12-12 | 16.60 | 16.82 | 16.60 | 16.74 | +0.54% | 0.55 | 0.83% |
| 2025-12-11 | 17.11 | 17.14 | 16.65 | 16.65 | -2.69% | 1.02 | 1.52% |
| 2025-12-10 | 17.04 | 17.15 | 16.95 | 17.11 | -0.12% | 0.63 | 0.93% |
| 2025-12-09 | 17.35 | 17.37 | 17.08 | 17.13 | -1.04% | 0.99 | 1.43% |
| 2025-12-08 | 17.22 | 17.40 | 17.22 | 17.31 | -0.12% | 1.19 | 1.72% |
| 2025-12-05 | 17.20 | 17.35 | 17.05 | 17.33 | -0.52% | 1.51 | 2.19% |
| 2025-12-04 | 17.04 | 17.57 | 17.04 | 17.42 | +3.20% | 2.88 | 4.14% |
| 2025-12-03 | 16.98 | 17.00 | 16.72 | 16.88 | +0.06% | 0.60 | 0.89% |
| 2025-12-02 | 17.17 | 17.17 | 16.80 | 16.87 | -1.46% | 0.78 | 1.15% |
| 2025-12-01 | 16.95 | 17.19 | 16.88 | 17.12 | -0.06% | 0.99 | 1.46% |
| 2025-11-28 | 16.56 | 17.56 | 16.42 | 17.13 | +3.19% | 2.07 | 3.02% |
| 2025-11-27 | 16.60 | 16.73 | 16.59 | 16.60 | 0.00% | 0.63 | 0.95% |
| 2025-11-26 | 16.85 | 16.86 | 16.60 | 16.60 | -1.48% | 0.85 | 1.28% |
| 2025-11-25 | 16.70 | 16.92 | 16.68 | 16.85 | +0.12% | 1.11 | 1.65% |
| 2025-11-24 | 16.72 | 16.88 | 16.36 | 16.83 | +1.02% | 1.11 | 1.67% |
| 2025-11-21 | 16.36 | 17.07 | 16.20 | 16.66 | +1.71% | 1.95 | 2.92% |
| 2025-11-20 | 16.72 | 16.76 | 16.33 | 16.38 | -1.38% | 0.75 | 1.14% |