杭叉集团 sh.603298
27.18
-0.73%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 21.59 | 22.06 | 21.38 | 22.05 | +2.25% | 1.82 | 0.63% |
| 2025-08-19 | 21.81 | 21.84 | 21.23 | 21.57 | -0.82% | 1.76 | 0.62% |
| 2025-08-18 | 22.22 | 22.24 | 21.62 | 21.74 | -1.75% | 2.39 | 0.82% |
| 2025-08-15 | 21.84 | 22.19 | 21.70 | 22.13 | +1.13% | 1.86 | 0.64% |
| 2025-08-14 | 22.17 | 22.32 | 21.87 | 21.88 | -1.08% | 1.76 | 0.60% |
| 2025-08-13 | 21.81 | 22.32 | 21.81 | 22.12 | +1.46% | 2.51 | 0.86% |
| 2025-08-12 | 21.04 | 21.88 | 21.00 | 21.80 | +3.53% | 2.75 | 0.97% |
| 2025-08-11 | 21.35 | 21.39 | 20.98 | 21.06 | -1.03% | 1.43 | 0.51% |
| 2025-08-08 | 21.03 | 21.62 | 20.97 | 21.28 | +0.94% | 1.78 | 0.63% |
| 2025-08-07 | 21.52 | 21.62 | 20.84 | 21.08 | -2.07% | 1.55 | 0.56% |
| 2025-08-06 | 21.17 | 21.70 | 21.17 | 21.53 | +1.73% | 2.33 | 0.82% |
| 2025-08-05 | 20.88 | 21.20 | 20.68 | 21.16 | +1.23% | 1.53 | 0.55% |
| 2025-08-04 | 20.78 | 21.10 | 20.71 | 20.90 | +0.48% | 1.18 | 0.43% |
| 2025-08-01 | 20.96 | 21.06 | 20.62 | 20.80 | -0.85% | 1.65 | 0.60% |
| 2025-07-31 | 21.14 | 21.18 | 20.73 | 20.98 | -0.94% | 1.71 | 0.62% |
| 2025-07-30 | 21.32 | 21.57 | 21.09 | 21.18 | -0.70% | 1.29 | 0.46% |
| 2025-07-29 | 21.43 | 21.52 | 21.13 | 21.33 | -0.92% | 1.11 | 0.40% |
| 2025-07-28 | 22.32 | 22.35 | 21.38 | 21.53 | -2.21% | 2.08 | 0.73% |
| 2025-07-25 | 21.80 | 22.33 | 21.61 | 22.01 | +0.96% | 2.14 | 0.73% |
| 2025-07-24 | 21.96 | 21.98 | 21.66 | 21.80 | -0.77% | 1.98 | 0.69% |