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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 21.43 | 21.65 | 21.05 | 21.62 | +1.22% | 1.32 | 1.02% |
| 2025-08-19 | 21.65 | 21.65 | 21.10 | 21.36 | -0.51% | 1.38 | 1.07% |
| 2025-08-18 | 21.12 | 21.86 | 21.09 | 21.47 | +1.89% | 1.69 | 1.31% |
| 2025-08-15 | 20.74 | 21.18 | 20.71 | 21.07 | +1.49% | 1.02 | 0.80% |
| 2025-08-14 | 21.36 | 21.36 | 20.62 | 20.76 | -2.80% | 1.22 | 0.96% |
| 2025-08-13 | 21.08 | 21.42 | 20.97 | 21.36 | +0.14% | 1.04 | 0.81% |
| 2025-08-12 | 21.39 | 21.49 | 20.96 | 21.33 | -0.47% | 1.28 | 1.00% |
| 2025-08-11 | 20.45 | 21.74 | 20.37 | 21.43 | +5.76% | 2.34 | 1.83% |
| 2025-08-08 | 20.39 | 20.59 | 20.16 | 20.26 | -0.64% | 0.80 | 0.65% |
| 2025-08-07 | 20.57 | 20.76 | 20.27 | 20.39 | -1.54% | 0.87 | 0.70% |
| 2025-08-06 | 20.46 | 20.73 | 20.31 | 20.71 | +1.37% | 1.01 | 0.81% |
| 2025-08-05 | 20.41 | 20.62 | 20.27 | 20.43 | +0.15% | 0.77 | 0.63% |
| 2025-08-04 | 19.94 | 20.45 | 19.92 | 20.40 | +1.39% | 0.81 | 0.66% |
| 2025-08-01 | 19.96 | 20.37 | 19.89 | 20.12 | +0.85% | 0.88 | 0.72% |
| 2025-07-31 | 20.28 | 20.51 | 19.86 | 19.95 | -1.62% | 1.17 | 0.96% |
| 2025-07-30 | 20.73 | 20.76 | 20.16 | 20.28 | -2.17% | 1.39 | 1.13% |
| 2025-07-29 | 20.44 | 21.00 | 20.31 | 20.73 | +1.17% | 1.61 | 1.29% |
| 2025-07-28 | 20.31 | 20.86 | 20.31 | 20.49 | +0.59% | 1.44 | 1.15% |
| 2025-07-25 | 21.02 | 21.02 | 20.33 | 20.37 | -1.50% | 1.45 | 1.17% |
| 2025-07-24 | 19.83 | 20.79 | 19.73 | 20.68 | +4.59% | 1.96 | 1.59% |