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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 19.87 | 20.53 | 19.56 | 19.77 | -0.60% | 2.53 | 2.10% |
| 2025-06-24 | 19.36 | 20.00 | 19.06 | 19.89 | +3.64% | 2.25 | 1.90% |
| 2025-06-23 | 18.61 | 19.27 | 18.46 | 19.19 | +2.23% | 1.30 | 1.14% |
| 2025-06-20 | 18.54 | 19.03 | 18.46 | 18.77 | +1.24% | 1.34 | 1.18% |
| 2025-06-19 | 18.40 | 19.11 | 18.26 | 18.54 | +0.43% | 1.31 | 1.16% |
| 2025-06-18 | 18.51 | 18.61 | 18.08 | 18.46 | -1.18% | 0.96 | 0.87% |
| 2025-06-17 | 17.71 | 19.01 | 17.71 | 18.68 | +4.39% | 1.64 | 1.46% |
| 2025-06-16 | 17.80 | 18.00 | 17.67 | 17.90 | +0.84% | 0.51 | 0.47% |
| 2025-06-13 | 18.14 | 18.37 | 17.70 | 17.75 | -2.03% | 0.77 | 0.71% |
| 2025-06-12 | 17.84 | 18.32 | 17.66 | 18.11 | +1.56% | 0.72 | 0.66% |
| 2025-06-11 | 17.93 | 18.28 | 17.79 | 17.84 | -0.77% | 0.65 | 0.59% |
| 2025-06-10 | 18.38 | 18.64 | 17.89 | 17.98 | -1.09% | 1.22 | 1.10% |
| 2025-06-09 | 17.24 | 18.45 | 17.19 | 18.17 | +5.79% | 1.36 | 1.25% |
| 2025-06-06 | 17.09 | 17.26 | 17.07 | 17.18 | +0.41% | 0.33 | 0.31% |
| 2025-06-05 | 17.16 | 17.16 | 17.00 | 17.11 | +0.12% | 0.27 | 0.26% |
| 2025-06-04 | 16.88 | 17.20 | 16.88 | 17.09 | +1.00% | 0.35 | 0.34% |
| 2025-06-03 | 16.89 | 17.06 | 16.86 | 16.92 | -0.29% | 0.26 | 0.26% |
| 2025-05-30 | 17.17 | 17.17 | 16.90 | 16.97 | -0.99% | 0.22 | 0.21% |
| 2025-05-29 | 16.83 | 17.16 | 16.83 | 17.14 | +1.47% | 0.30 | 0.29% |
| 2025-05-28 | 16.95 | 17.07 | 16.67 | 16.89 | -0.29% | 0.30 | 0.30% |