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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 27.50 | 28.28 | 27.26 | 27.52 | -0.11% | 2.10 | 0.58% |
| 2026-01-16 | 26.98 | 27.82 | 26.81 | 27.55 | +2.91% | 4.46 | 1.25% |
| 2026-01-15 | 27.20 | 27.58 | 26.61 | 26.77 | -1.94% | 3.33 | 0.95% |
| 2026-01-14 | 28.03 | 28.19 | 26.87 | 27.30 | -2.60% | 4.03 | 1.12% |
| 2026-01-13 | 27.66 | 28.74 | 27.41 | 28.03 | +1.52% | 3.32 | 0.90% |
| 2026-01-12 | 27.70 | 27.70 | 26.97 | 27.61 | -0.18% | 1.92 | 0.54% |
| 2026-01-09 | 26.81 | 27.72 | 26.74 | 27.66 | +3.09% | 2.62 | 0.73% |
| 2026-01-08 | 27.17 | 27.25 | 26.66 | 26.83 | -1.76% | 1.72 | 0.49% |
| 2026-01-07 | 27.17 | 27.52 | 26.68 | 27.31 | +0.55% | 1.82 | 0.51% |
| 2026-01-06 | 26.86 | 27.48 | 26.80 | 27.16 | +1.27% | 1.87 | 0.52% |
| 2026-01-05 | 26.62 | 26.96 | 26.36 | 26.82 | +0.94% | 2.27 | 0.65% |
| 2025-12-31 | 26.93 | 27.05 | 26.29 | 26.57 | -1.23% | 1.76 | 0.50% |
| 2025-12-30 | 26.50 | 27.15 | 26.45 | 26.90 | +1.20% | 1.47 | 0.42% |
| 2025-12-29 | 27.39 | 27.40 | 26.50 | 26.58 | -2.67% | 1.53 | 0.44% |
| 2025-12-26 | 27.16 | 27.75 | 27.08 | 27.31 | +0.11% | 1.63 | 0.45% |
| 2025-12-25 | 27.65 | 27.77 | 27.18 | 27.28 | -0.94% | 1.21 | 0.34% |
| 2025-12-24 | 26.78 | 27.80 | 26.62 | 27.54 | +2.76% | 2.46 | 0.69% |
| 2025-12-23 | 26.57 | 26.95 | 26.36 | 26.80 | +0.79% | 1.03 | 0.30% |
| 2025-12-22 | 27.28 | 27.29 | 26.57 | 26.59 | -2.03% | 1.77 | 0.50% |
| 2025-12-19 | 26.65 | 27.30 | 26.56 | 27.14 | +1.99% | 1.49 | 0.42% |