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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 19.10 | 19.80 | 19.04 | 19.76 | +3.19% | 4.87 | 6.24% |
| 2025-09-15 | 19.29 | 19.57 | 19.12 | 19.15 | -1.08% | 2.30 | 2.99% |
| 2025-09-12 | 19.51 | 19.70 | 19.26 | 19.36 | +0.10% | 3.78 | 4.86% |
| 2025-09-11 | 19.10 | 19.35 | 18.93 | 19.34 | +1.84% | 2.74 | 3.57% |
| 2025-09-10 | 18.96 | 19.19 | 18.88 | 18.99 | -0.32% | 1.83 | 2.40% |
| 2025-09-09 | 19.44 | 19.44 | 18.93 | 19.05 | -2.01% | 2.77 | 3.62% |
| 2025-09-08 | 18.57 | 19.50 | 18.55 | 19.44 | +4.80% | 4.57 | 5.97% |
| 2025-09-05 | 18.35 | 18.57 | 18.00 | 18.55 | +1.92% | 2.28 | 3.10% |
| 2025-09-04 | 19.15 | 19.17 | 17.81 | 18.20 | -3.70% | 3.45 | 4.64% |
| 2025-09-03 | 20.12 | 20.22 | 18.88 | 18.90 | -5.92% | 4.49 | 5.77% |
| 2025-09-02 | 19.50 | 20.30 | 18.70 | 20.09 | +3.66% | 7.42 | 9.45% |
| 2025-09-01 | 19.77 | 19.78 | 19.30 | 19.38 | -1.17% | 2.69 | 3.46% |
| 2025-08-29 | 19.44 | 19.78 | 19.22 | 19.61 | +0.20% | 3.60 | 4.61% |
| 2025-08-28 | 19.51 | 19.71 | 18.72 | 19.57 | -0.25% | 5.09 | 6.61% |
| 2025-08-27 | 19.74 | 20.10 | 19.62 | 19.62 | -1.31% | 4.70 | 5.90% |
| 2025-08-26 | 20.12 | 20.22 | 19.87 | 19.88 | -2.50% | 5.63 | 7.04% |
| 2025-08-25 | 20.52 | 20.74 | 20.20 | 20.39 | +0.10% | 6.72 | 8.21% |
| 2025-08-22 | 20.18 | 20.47 | 20.03 | 20.37 | -0.24% | 6.48 | 8.01% |
| 2025-08-21 | 22.06 | 22.50 | 20.36 | 20.42 | -3.82% | 11.90 | 14.02% |
| 2025-08-20 | 20.30 | 21.49 | 20.15 | 21.23 | +3.76% | 11.67 | 13.96% |