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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 21.97 | 22.47 | 21.78 | 21.97 | +0.32% | 2.45 | 0.84% |
| 2025-07-22 | 21.98 | 22.00 | 21.71 | 21.90 | +0.18% | 1.72 | 0.60% |
| 2025-07-21 | 22.01 | 22.15 | 21.40 | 21.86 | +0.27% | 2.59 | 0.91% |
| 2025-07-18 | 22.53 | 22.61 | 21.63 | 21.80 | -3.26% | 3.05 | 1.06% |
| 2025-07-17 | 22.57 | 22.77 | 22.40 | 22.54 | -0.13% | 1.78 | 0.60% |
| 2025-07-16 | 22.02 | 22.75 | 21.99 | 22.57 | +2.48% | 3.09 | 1.05% |
| 2025-07-15 | 22.20 | 22.68 | 21.77 | 22.02 | -0.89% | 3.00 | 1.03% |
| 2025-07-14 | 20.87 | 22.44 | 20.86 | 22.22 | +6.67% | 4.75 | 1.65% |
| 2025-07-11 | 20.65 | 20.97 | 20.55 | 20.83 | +0.67% | 1.69 | 0.62% |
| 2025-07-10 | 20.85 | 21.21 | 20.53 | 20.69 | -0.43% | 1.45 | 0.53% |
| 2025-07-09 | 21.23 | 21.64 | 20.63 | 20.78 | -1.87% | 2.63 | 0.94% |
| 2025-07-08 | 21.77 | 21.82 | 20.72 | 21.18 | -1.11% | 3.35 | 1.19% |
| 2025-07-07 | 21.50 | 21.58 | 21.14 | 21.42 | -0.37% | 1.36 | 0.48% |
| 2025-07-04 | 21.58 | 21.88 | 21.42 | 21.50 | -0.64% | 1.51 | 0.53% |
| 2025-07-03 | 21.62 | 21.95 | 21.46 | 21.64 | -0.23% | 1.96 | 0.69% |
| 2025-07-02 | 21.05 | 22.07 | 21.05 | 21.69 | +2.77% | 2.13 | 0.74% |
| 2025-07-01 | 20.78 | 21.20 | 20.71 | 21.10 | +1.53% | 1.24 | 0.45% |
| 2025-06-30 | 20.69 | 20.98 | 20.56 | 20.78 | +0.67% | 1.43 | 0.52% |
| 2025-06-27 | 20.29 | 20.88 | 20.19 | 20.64 | +1.91% | 1.53 | 0.56% |
| 2025-06-26 | 20.40 | 20.63 | 20.22 | 20.26 | -0.92% | 1.25 | 0.46% |