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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 20.20 | 20.25 | 19.73 | 19.77 | -2.32% | 1.04 | 0.86% |
| 2025-07-22 | 19.66 | 20.42 | 19.46 | 20.24 | +3.10% | 1.69 | 1.39% |
| 2025-07-21 | 19.67 | 19.74 | 19.46 | 19.63 | -0.20% | 0.74 | 0.62% |
| 2025-07-18 | 19.62 | 19.94 | 19.52 | 19.67 | +0.82% | 0.96 | 0.81% |
| 2025-07-17 | 19.24 | 19.56 | 19.02 | 19.51 | +1.98% | 0.97 | 0.83% |
| 2025-07-16 | 19.04 | 19.29 | 18.88 | 19.13 | +0.74% | 0.64 | 0.56% |
| 2025-07-15 | 19.18 | 19.36 | 18.69 | 18.99 | -1.14% | 0.79 | 0.68% |
| 2025-07-14 | 19.23 | 19.57 | 19.14 | 19.21 | -0.05% | 0.72 | 0.62% |
| 2025-07-11 | 19.14 | 19.40 | 19.04 | 19.22 | +0.47% | 0.73 | 0.63% |
| 2025-07-10 | 19.07 | 19.31 | 19.04 | 19.13 | +0.26% | 0.46 | 0.40% |
| 2025-07-09 | 19.35 | 19.55 | 19.05 | 19.08 | -1.34% | 0.73 | 0.62% |
| 2025-07-08 | 19.10 | 19.45 | 18.97 | 19.34 | +1.57% | 0.84 | 0.72% |
| 2025-07-07 | 18.98 | 19.27 | 18.97 | 19.04 | -0.37% | 0.66 | 0.57% |
| 2025-07-04 | 19.43 | 19.45 | 19.03 | 19.11 | -2.05% | 1.02 | 0.88% |
| 2025-07-03 | 19.20 | 19.65 | 18.95 | 19.51 | +1.77% | 1.40 | 1.20% |
| 2025-07-02 | 19.41 | 19.58 | 19.11 | 19.17 | -2.09% | 1.05 | 0.91% |
| 2025-07-01 | 19.96 | 20.38 | 19.31 | 19.58 | +0.62% | 2.20 | 1.83% |
| 2025-06-30 | 19.42 | 19.53 | 18.96 | 19.46 | +0.52% | 0.99 | 0.85% |
| 2025-06-27 | 19.54 | 19.96 | 19.27 | 19.36 | -0.87% | 1.56 | 1.32% |
| 2025-06-26 | 19.67 | 20.16 | 19.47 | 19.53 | -1.21% | 1.86 | 1.55% |