杭齿前进 sh.601177
16.84
-0.82%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.72 | 16.76 | 16.33 | 16.38 | -1.38% | 0.75 | 1.14% |
| 2025-11-19 | 16.81 | 16.87 | 16.51 | 16.61 | -1.19% | 0.77 | 1.16% |
| 2025-11-18 | 16.93 | 16.99 | 16.80 | 16.81 | -0.88% | 0.64 | 0.94% |
| 2025-11-17 | 17.02 | 17.10 | 16.78 | 16.96 | -0.29% | 0.91 | 1.34% |
| 2025-11-14 | 17.13 | 17.18 | 17.00 | 17.01 | -0.76% | 0.81 | 1.19% |
| 2025-11-13 | 17.19 | 17.20 | 17.03 | 17.14 | +0.18% | 0.62 | 0.90% |
| 2025-11-12 | 17.43 | 17.45 | 17.06 | 17.11 | -1.84% | 0.86 | 1.26% |
| 2025-11-11 | 17.40 | 17.55 | 17.40 | 17.43 | +0.17% | 0.68 | 0.97% |
| 2025-11-10 | 17.56 | 17.56 | 17.35 | 17.40 | -0.34% | 0.76 | 1.10% |
| 2025-11-07 | 17.69 | 17.74 | 17.46 | 17.46 | -1.85% | 0.98 | 1.40% |
| 2025-11-06 | 17.50 | 17.92 | 17.43 | 17.79 | +1.66% | 1.19 | 1.67% |
| 2025-11-05 | 17.49 | 17.65 | 17.39 | 17.50 | -0.68% | 0.97 | 1.38% |
| 2025-11-04 | 18.07 | 18.08 | 17.54 | 17.62 | -2.38% | 1.19 | 1.68% |
| 2025-11-03 | 18.24 | 18.24 | 17.94 | 18.05 | -0.61% | 1.08 | 1.50% |
| 2025-10-31 | 18.09 | 18.31 | 17.90 | 18.16 | 0.00% | 1.40 | 1.93% |
| 2025-10-30 | 17.74 | 18.53 | 17.66 | 18.16 | +2.43% | 2.96 | 4.08% |
| 2025-10-29 | 17.69 | 17.75 | 17.58 | 17.73 | +0.23% | 1.12 | 1.59% |
| 2025-10-28 | 17.60 | 17.70 | 17.46 | 17.69 | +0.57% | 1.04 | 1.48% |
| 2025-10-27 | 17.61 | 17.69 | 17.50 | 17.59 | +0.29% | 0.98 | 1.39% |
| 2025-10-24 | 17.41 | 17.54 | 17.33 | 17.54 | +1.04% | 1.05 | 1.50% |