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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 20.61 | 20.89 | 20.32 | 20.45 | -0.82% | 1.66 | 0.61% |
| 2025-06-24 | 20.30 | 20.91 | 20.30 | 20.61 | +1.81% | 2.19 | 0.80% |
| 2025-06-23 | 20.59 | 20.76 | 20.11 | 20.25 | -2.11% | 1.90 | 0.71% |
| 2025-06-20 | 20.63 | 20.92 | 20.25 | 20.68 | +0.72% | 2.24 | 0.82% |
| 2025-06-19 | 20.60 | 21.28 | 20.36 | 20.53 | -0.48% | 1.42 | 0.52% |
| 2025-06-18 | 20.30 | 21.13 | 20.30 | 20.63 | +2.11% | 3.87 | 1.41% |
| 2025-06-17 | 20.34 | 20.73 | 20.06 | 20.21 | +1.19% | 1.62 | 0.60% |
| 2025-06-16 | 20.02 | 20.29 | 19.84 | 19.97 | -0.54% | 0.93 | 0.35% |
| 2025-06-13 | 20.09 | 20.32 | 19.74 | 20.08 | -0.39% | 1.40 | 0.53% |
| 2025-06-12 | 19.65 | 20.39 | 19.50 | 20.16 | +2.37% | 1.98 | 0.74% |
| 2025-06-11 | 19.52 | 19.98 | 19.45 | 19.69 | +0.56% | 1.10 | 0.42% |
| 2025-06-10 | 19.43 | 20.02 | 19.23 | 19.58 | +1.28% | 1.66 | 0.64% |
| 2025-06-09 | 18.94 | 19.43 | 18.78 | 19.33 | +2.42% | 1.61 | 0.64% |
| 2025-06-06 | 19.10 | 19.16 | 18.71 | 18.88 | -1.55% | 0.92 | 0.37% |
| 2025-06-05 | 19.19 | 19.29 | 18.91 | 19.18 | +0.26% | 1.71 | 0.68% |
| 2025-06-04 | 18.71 | 19.23 | 18.71 | 19.13 | +2.28% | 1.59 | 0.63% |
| 2025-06-03 | 19.23 | 19.23 | 18.58 | 18.70 | -2.38% | 1.30 | 0.53% |
| 2025-05-30 | 18.90 | 19.35 | 18.75 | 19.16 | +1.31% | 1.52 | 0.60% |
| 2025-05-29 | 18.16 | 19.17 | 18.11 | 18.91 | +3.64% | 2.28 | 0.92% |
| 2025-05-28 | 18.74 | 18.76 | 17.98 | 18.24 | -2.39% | 1.63 | 0.68% |