杭叉集团 sh.603298
27.38
-0.76%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 27.72 | 28.00 | 27.31 | 27.38 | -0.76% | 1.41 | 0.39% |
| 2026-05-21 | 27.34 | 28.38 | 27.33 | 27.59 | +0.95% | 2.31 | 0.63% |
| 2026-05-20 | 27.56 | 27.62 | 26.61 | 27.33 | -0.33% | 1.48 | 0.42% |
| 2026-05-19 | 27.35 | 27.55 | 26.98 | 27.42 | +0.73% | 1.52 | 0.43% |
| 2026-05-18 | 28.14 | 28.36 | 27.00 | 27.22 | -3.23% | 2.13 | 0.59% |
| 2026-05-15 | 28.15 | 28.79 | 27.91 | 28.13 | -0.07% | 1.88 | 0.51% |
| 2026-05-14 | 29.72 | 29.79 | 28.09 | 28.15 | -5.03% | 3.19 | 0.85% |
| 2026-05-13 | 29.58 | 29.83 | 29.18 | 29.64 | -0.13% | 1.98 | 0.51% |
| 2026-05-12 | 29.52 | 30.00 | 29.27 | 29.68 | +0.14% | 2.15 | 0.55% |
| 2026-05-11 | 29.13 | 30.18 | 28.97 | 29.64 | +2.00% | 4.45 | 1.14% |
| 2026-05-08 | 27.45 | 29.46 | 27.20 | 29.06 | +5.60% | 5.53 | 1.48% |
| 2026-05-07 | 26.87 | 27.68 | 26.69 | 27.52 | +2.04% | 2.42 | 0.68% |
| 2026-05-06 | 27.16 | 27.55 | 26.82 | 26.97 | -0.74% | 2.37 | 0.67% |
| 2026-04-30 | 27.41 | 27.63 | 27.02 | 27.17 | -1.20% | 1.10 | 0.31% |
| 2026-04-29 | 27.36 | 27.57 | 27.14 | 27.50 | +0.51% | 1.74 | 0.49% |
| 2026-04-28 | 26.82 | 27.55 | 26.77 | 27.36 | +1.37% | 2.20 | 0.62% |
| 2026-04-27 | 26.45 | 27.05 | 26.26 | 26.99 | +2.04% | 2.81 | 0.80% |
| 2026-04-24 | 25.86 | 26.67 | 25.61 | 26.45 | +3.28% | 3.22 | 0.93% |
| 2026-04-23 | 25.60 | 25.75 | 25.31 | 25.61 | +0.43% | 1.19 | 0.35% |
| 2026-04-22 | 25.85 | 26.11 | 25.37 | 25.50 | -1.92% | 1.93 | 0.57% |