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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 26.75 | 28.75 | 26.49 | 28.62 | +8.09% | 5.06 | 1.37% |
| 2025-09-16 | 25.04 | 27.28 | 25.04 | 26.48 | +6.38% | 4.60 | 1.34% |
| 2025-09-15 | 24.88 | 25.42 | 24.70 | 24.89 | -0.44% | 1.70 | 0.51% |
| 2025-09-12 | 25.54 | 25.93 | 24.88 | 25.00 | -3.08% | 2.70 | 0.81% |
| 2025-09-11 | 25.27 | 26.28 | 25.10 | 25.79 | +1.80% | 3.06 | 0.91% |
| 2025-09-10 | 24.09 | 25.46 | 24.09 | 25.34 | +4.37% | 3.74 | 1.13% |
| 2025-09-09 | 24.40 | 24.76 | 24.07 | 24.27 | -0.45% | 2.05 | 0.64% |
| 2025-09-08 | 24.20 | 24.90 | 23.91 | 24.38 | -0.04% | 3.70 | 1.15% |
| 2025-09-05 | 23.01 | 24.45 | 22.89 | 24.39 | +5.76% | 3.78 | 1.19% |
| 2025-09-04 | 24.15 | 24.28 | 22.82 | 23.06 | -4.32% | 2.62 | 0.85% |
| 2025-09-03 | 24.05 | 24.46 | 23.91 | 24.11 | +0.45% | 1.99 | 0.62% |
| 2025-09-02 | 24.61 | 24.93 | 23.58 | 24.00 | -2.73% | 3.44 | 1.08% |
| 2025-09-01 | 23.53 | 24.76 | 22.84 | 24.67 | +7.11% | 5.23 | 1.65% |
| 2025-08-29 | 22.79 | 23.42 | 22.78 | 23.03 | +1.26% | 3.28 | 1.07% |
| 2025-08-28 | 22.25 | 23.09 | 22.24 | 22.75 | +1.91% | 3.53 | 1.18% |
| 2025-08-27 | 22.65 | 22.69 | 22.21 | 22.32 | -1.45% | 2.47 | 0.83% |
| 2025-08-26 | 22.44 | 23.11 | 22.25 | 22.65 | +1.02% | 3.28 | 1.09% |
| 2025-08-25 | 21.91 | 22.48 | 21.91 | 22.42 | +2.31% | 2.80 | 0.95% |
| 2025-08-22 | 22.26 | 23.18 | 21.82 | 21.91 | -1.30% | 3.76 | 1.28% |
| 2025-08-21 | 22.06 | 22.46 | 21.91 | 22.20 | +0.67% | 1.69 | 0.57% |