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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 30.30 | 31.00 | 30.12 | 30.25 | +1.14% | 2.07 | 0.52% |
| 2026-02-13 | 30.00 | 30.50 | 29.40 | 29.91 | -1.03% | 2.89 | 0.74% |
| 2026-02-12 | 28.82 | 30.40 | 28.68 | 30.22 | +4.06% | 3.76 | 0.96% |
| 2026-02-11 | 28.67 | 29.43 | 28.60 | 29.04 | +0.83% | 1.80 | 0.47% |
| 2026-02-10 | 28.81 | 28.94 | 28.32 | 28.80 | -0.03% | 0.98 | 0.26% |
| 2026-02-09 | 28.00 | 29.32 | 27.90 | 28.81 | +3.75% | 2.46 | 0.65% |
| 2026-02-06 | 28.15 | 28.20 | 27.30 | 27.77 | -1.84% | 1.83 | 0.50% |
| 2026-02-05 | 28.82 | 28.82 | 28.02 | 28.29 | -1.70% | 1.45 | 0.39% |
| 2026-02-04 | 27.81 | 28.90 | 27.64 | 28.78 | +2.93% | 3.44 | 0.92% |
| 2026-02-03 | 26.53 | 27.96 | 26.10 | 27.96 | +5.79% | 4.15 | 1.17% |
| 2026-02-02 | 27.59 | 27.64 | 26.36 | 26.43 | -4.76% | 2.72 | 0.77% |
| 2026-01-30 | 28.00 | 28.30 | 26.72 | 27.75 | -1.87% | 3.24 | 0.90% |
| 2026-01-29 | 28.40 | 28.88 | 27.95 | 28.28 | -0.42% | 4.20 | 1.13% |
| 2026-01-28 | 28.81 | 28.95 | 28.00 | 28.40 | -1.15% | 3.46 | 0.93% |
| 2026-01-27 | 27.13 | 29.05 | 27.08 | 28.73 | +5.28% | 6.22 | 1.68% |
| 2026-01-26 | 27.00 | 27.97 | 27.00 | 27.29 | +1.19% | 3.99 | 1.11% |
| 2026-01-23 | 26.85 | 27.28 | 26.71 | 26.97 | +1.16% | 2.42 | 0.68% |
| 2026-01-22 | 27.21 | 27.45 | 26.58 | 26.66 | -2.02% | 2.77 | 0.79% |
| 2026-01-21 | 27.00 | 27.56 | 26.76 | 27.21 | +0.63% | 2.58 | 0.73% |
| 2026-01-20 | 27.44 | 27.60 | 26.51 | 27.04 | -1.74% | 3.11 | 0.88% |