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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 25.23 | 25.42 | 24.82 | 25.01 | -0.47% | 1.11 | 0.34% |
| 2025-11-19 | 25.50 | 25.68 | 25.01 | 25.13 | -1.44% | 1.47 | 0.44% |
| 2025-11-18 | 25.71 | 25.90 | 25.16 | 25.49 | -0.93% | 1.79 | 0.53% |
| 2025-11-17 | 26.39 | 26.49 | 25.69 | 25.73 | -2.55% | 1.84 | 0.54% |
| 2025-11-14 | 26.68 | 26.96 | 26.14 | 26.41 | -1.52% | 1.91 | 0.55% |
| 2025-11-13 | 26.80 | 26.96 | 26.43 | 26.81 | -0.22% | 2.02 | 0.57% |
| 2025-11-12 | 26.15 | 27.42 | 26.14 | 26.87 | +2.19% | 2.16 | 0.61% |
| 2025-11-11 | 26.29 | 26.54 | 26.10 | 26.30 | 0.00% | 1.63 | 0.47% |
| 2025-11-10 | 26.39 | 26.64 | 25.88 | 26.30 | -0.45% | 2.27 | 0.66% |
| 2025-11-07 | 27.41 | 27.41 | 26.31 | 26.42 | -3.30% | 2.34 | 0.66% |
| 2025-11-06 | 26.67 | 27.37 | 26.63 | 27.32 | +2.23% | 2.49 | 0.70% |
| 2025-11-05 | 26.40 | 26.78 | 25.89 | 26.72 | -0.22% | 3.77 | 1.09% |
| 2025-11-04 | 27.08 | 27.36 | 26.35 | 26.78 | -1.17% | 3.61 | 1.02% |
| 2025-11-03 | 28.33 | 28.47 | 26.86 | 27.10 | -4.91% | 3.12 | 0.87% |
| 2025-10-31 | 28.60 | 28.68 | 27.79 | 28.50 | -0.79% | 2.97 | 0.80% |
| 2025-10-30 | 30.05 | 30.36 | 28.17 | 28.73 | -3.82% | 4.32 | 1.14% |
| 2025-10-29 | 28.27 | 30.06 | 28.21 | 29.87 | +6.02% | 3.82 | 0.99% |
| 2025-10-28 | 28.27 | 28.47 | 27.78 | 28.17 | -0.35% | 1.67 | 0.45% |
| 2025-10-27 | 27.72 | 28.75 | 27.71 | 28.27 | +2.52% | 2.62 | 0.70% |
| 2025-10-24 | 27.01 | 27.84 | 26.85 | 27.58 | +2.09% | 2.50 | 0.69% |