杭可科技 sh.688006
35.00
-0.57%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 35.18 | 35.49 | 33.90 | 35.00 | -0.57% | 5.39 | 2.56% |
| 2026-05-22 | 34.45 | 35.66 | 33.80 | 35.20 | +4.05% | 5.36 | 2.54% |
| 2026-05-21 | 35.00 | 36.42 | 33.83 | 33.83 | -2.37% | 7.20 | 3.38% |
| 2026-05-20 | 33.76 | 35.01 | 33.76 | 34.65 | +1.85% | 5.04 | 2.43% |
| 2026-05-19 | 34.14 | 34.50 | 33.06 | 34.02 | -0.58% | 6.22 | 3.04% |
| 2026-05-18 | 32.65 | 36.90 | 32.00 | 34.22 | +5.91% | 12.02 | 5.65% |
| 2026-05-15 | 32.00 | 33.30 | 31.78 | 32.31 | +0.59% | 4.51 | 2.30% |
| 2026-05-14 | 32.90 | 33.10 | 31.71 | 32.12 | -2.04% | 3.82 | 1.96% |
| 2026-05-13 | 33.40 | 33.60 | 32.61 | 32.79 | -2.99% | 4.74 | 2.38% |
| 2026-05-12 | 33.92 | 34.98 | 33.35 | 33.80 | -0.32% | 5.26 | 2.56% |
| 2026-05-11 | 32.70 | 34.48 | 32.50 | 33.91 | +3.13% | 5.85 | 2.88% |
| 2026-05-08 | 33.57 | 35.09 | 32.68 | 32.88 | -2.14% | 7.24 | 3.55% |
| 2026-05-07 | 33.18 | 33.81 | 32.76 | 33.60 | +1.24% | 4.74 | 2.36% |
| 2026-05-06 | 32.19 | 33.95 | 32.15 | 33.19 | +4.04% | 5.97 | 3.01% |
| 2026-04-30 | 31.94 | 32.80 | 31.61 | 31.90 | -0.13% | 3.96 | 2.05% |
| 2026-04-29 | 30.80 | 32.22 | 30.70 | 31.94 | +2.37% | 4.95 | 2.60% |
| 2026-04-28 | 31.75 | 32.07 | 30.86 | 31.20 | -1.61% | 3.56 | 1.88% |
| 2026-04-27 | 29.95 | 32.17 | 29.95 | 31.71 | +5.17% | 5.05 | 2.68% |
| 2026-04-24 | 30.28 | 30.57 | 29.79 | 30.15 | -0.43% | 2.74 | 1.51% |
| 2026-04-23 | 30.60 | 30.90 | 30.17 | 30.28 | -1.37% | 2.92 | 1.59% |