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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 30.72 | 31.29 | 30.35 | 30.70 | -0.29% | 3.44 | 1.85% |
| 2026-04-21 | 30.96 | 31.39 | 30.14 | 30.79 | -1.50% | 4.16 | 2.24% |
| 2026-04-20 | 31.62 | 32.00 | 30.83 | 31.26 | -1.91% | 5.90 | 3.14% |
| 2026-04-17 | 30.77 | 32.41 | 30.11 | 31.87 | +5.15% | 6.91 | 3.66% |
| 2026-04-16 | 29.70 | 31.68 | 29.50 | 30.31 | +3.27% | 7.62 | 4.12% |
| 2026-04-15 | 31.40 | 31.40 | 29.24 | 29.35 | -6.74% | 6.27 | 3.47% |
| 2026-04-14 | 28.90 | 31.74 | 28.90 | 31.47 | +10.19% | 7.56 | 4.09% |
| 2026-04-13 | 28.90 | 29.30 | 28.29 | 28.56 | -1.35% | 2.73 | 1.58% |
| 2026-04-10 | 28.55 | 29.63 | 28.55 | 28.95 | +2.95% | 3.68 | 2.09% |
| 2026-04-09 | 27.90 | 28.78 | 27.63 | 28.12 | -0.18% | 2.07 | 1.21% |
| 2026-04-08 | 28.00 | 28.23 | 27.70 | 28.17 | +2.81% | 2.48 | 1.47% |
| 2026-04-07 | 26.89 | 28.21 | 26.80 | 27.40 | +1.90% | 2.05 | 1.23% |
| 2026-04-03 | 27.58 | 27.84 | 26.89 | 26.89 | -2.50% | 1.46 | 0.89% |
| 2026-04-02 | 28.00 | 28.09 | 27.31 | 27.58 | -1.32% | 2.07 | 1.24% |
| 2026-04-01 | 27.10 | 28.33 | 27.02 | 27.95 | +4.06% | 4.00 | 2.39% |
| 2026-03-31 | 26.74 | 27.60 | 26.33 | 26.86 | +0.41% | 3.33 | 2.04% |
| 2026-03-30 | 25.60 | 26.84 | 25.34 | 26.75 | +3.92% | 3.40 | 2.16% |
| 2026-03-27 | 24.97 | 26.10 | 24.80 | 25.74 | +1.46% | 2.14 | 1.38% |
| 2026-03-26 | 25.28 | 25.95 | 25.08 | 25.37 | +0.67% | 1.98 | 1.29% |
| 2026-03-25 | 25.00 | 25.49 | 25.00 | 25.20 | +0.88% | 1.50 | 0.98% |