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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 24.00 | 24.98 | 23.75 | 24.83 | +4.64% | 2.49 | 0.78% |
| 2026-03-23 | 24.25 | 24.25 | 23.25 | 23.73 | -1.86% | 2.07 | 0.67% |
| 2026-03-20 | 24.10 | 24.52 | 23.90 | 24.18 | +0.79% | 1.88 | 0.59% |
| 2026-03-19 | 24.71 | 24.86 | 23.87 | 23.99 | -4.27% | 1.89 | 0.59% |
| 2026-03-18 | 25.21 | 25.35 | 24.75 | 25.06 | -0.36% | 1.20 | 0.37% |
| 2026-03-17 | 25.36 | 25.61 | 25.08 | 25.15 | -0.36% | 1.23 | 0.37% |
| 2026-03-16 | 25.73 | 25.79 | 24.88 | 25.24 | -1.83% | 1.99 | 0.60% |
| 2026-03-13 | 26.16 | 26.52 | 25.61 | 25.71 | -2.43% | 2.08 | 0.61% |
| 2026-03-12 | 26.95 | 26.95 | 26.16 | 26.35 | -2.26% | 1.64 | 0.47% |
| 2026-03-11 | 27.19 | 27.27 | 26.85 | 26.96 | -0.85% | 1.20 | 0.34% |
| 2026-03-10 | 26.80 | 27.28 | 26.79 | 27.19 | +2.10% | 1.55 | 0.44% |
| 2026-03-09 | 27.21 | 27.23 | 26.01 | 26.63 | -4.04% | 2.40 | 0.69% |
| 2026-03-06 | 27.38 | 28.14 | 27.22 | 27.75 | +0.91% | 2.33 | 0.64% |
| 2026-03-05 | 27.66 | 27.89 | 27.19 | 27.50 | +1.33% | 1.79 | 0.50% |
| 2026-03-04 | 27.76 | 27.99 | 27.06 | 27.14 | -3.04% | 2.29 | 0.64% |
| 2026-03-03 | 29.11 | 29.25 | 27.83 | 27.99 | -3.62% | 2.98 | 0.80% |
| 2026-03-02 | 29.01 | 29.69 | 28.74 | 29.04 | -2.16% | 2.69 | 0.71% |
| 2026-02-27 | 30.87 | 30.87 | 29.35 | 29.68 | -3.85% | 3.20 | 0.82% |
| 2026-02-26 | 31.18 | 31.22 | 29.98 | 30.87 | -0.93% | 3.59 | 0.90% |
| 2026-02-25 | 30.25 | 31.43 | 30.01 | 31.16 | +3.01% | 3.11 | 0.77% |