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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 25.85 | 26.11 | 25.37 | 25.50 | -1.92% | 1.93 | 0.57% |
| 2026-04-21 | 25.40 | 26.18 | 25.40 | 26.00 | +1.36% | 1.54 | 0.45% |
| 2026-04-20 | 25.55 | 25.84 | 25.08 | 25.65 | +1.26% | 1.36 | 0.41% |
| 2026-04-17 | 25.84 | 25.85 | 25.02 | 25.33 | -0.47% | 1.33 | 0.40% |
| 2026-04-16 | 25.48 | 25.91 | 25.22 | 25.45 | -0.35% | 1.45 | 0.43% |
| 2026-04-15 | 25.20 | 25.69 | 25.10 | 25.54 | +2.36% | 2.40 | 0.72% |
| 2026-04-14 | 24.92 | 25.01 | 24.64 | 24.95 | +0.85% | 1.09 | 0.34% |
| 2026-04-13 | 25.33 | 25.39 | 24.54 | 24.74 | -2.87% | 1.36 | 0.42% |
| 2026-04-10 | 25.72 | 26.10 | 25.33 | 25.47 | -0.51% | 1.94 | 0.58% |
| 2026-04-09 | 26.12 | 26.15 | 25.46 | 25.60 | -2.44% | 1.40 | 0.42% |
| 2026-04-08 | 25.34 | 26.50 | 25.34 | 26.24 | +5.25% | 2.83 | 0.83% |
| 2026-04-07 | 24.80 | 25.49 | 24.80 | 24.93 | +0.44% | 1.10 | 0.33% |
| 2026-04-03 | 24.76 | 24.97 | 24.66 | 24.82 | +0.36% | 0.60 | 0.19% |
| 2026-04-02 | 25.40 | 25.40 | 24.56 | 24.73 | -2.60% | 1.15 | 0.35% |
| 2026-04-01 | 25.06 | 25.66 | 24.80 | 25.39 | +3.63% | 1.61 | 0.49% |
| 2026-03-31 | 24.79 | 25.39 | 24.42 | 24.50 | -1.01% | 1.21 | 0.37% |
| 2026-03-30 | 24.51 | 24.94 | 24.34 | 24.75 | -0.32% | 1.29 | 0.40% |
| 2026-03-27 | 24.60 | 24.95 | 24.49 | 24.83 | -0.40% | 1.47 | 0.45% |
| 2026-03-26 | 25.58 | 25.58 | 24.78 | 24.93 | -2.12% | 0.72 | 0.22% |
| 2026-03-25 | 24.99 | 25.96 | 24.91 | 25.47 | +2.58% | 1.82 | 0.54% |