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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 25.38 | 25.39 | 24.11 | 24.98 | +0.48% | 1.76 | 1.19% |
| 2026-03-23 | 25.35 | 26.19 | 24.61 | 24.86 | -2.74% | 2.54 | 1.66% |
| 2026-03-20 | 25.36 | 26.60 | 25.36 | 25.56 | +0.55% | 2.48 | 1.58% |
| 2026-03-19 | 26.00 | 26.47 | 25.12 | 25.42 | -4.90% | 2.91 | 1.88% |
| 2026-03-18 | 26.99 | 27.25 | 26.41 | 26.73 | -1.00% | 1.38 | 0.85% |
| 2026-03-17 | 27.95 | 28.34 | 26.96 | 27.00 | -3.16% | 1.55 | 0.94% |
| 2026-03-16 | 27.92 | 28.22 | 27.50 | 27.88 | -0.61% | 1.63 | 0.97% |
| 2026-03-13 | 28.40 | 28.83 | 27.95 | 28.05 | -1.48% | 2.35 | 1.37% |
| 2026-03-12 | 27.88 | 28.69 | 27.58 | 28.47 | +1.79% | 3.17 | 1.86% |
| 2026-03-11 | 27.21 | 28.78 | 27.12 | 27.97 | +2.83% | 3.80 | 2.23% |
| 2026-03-10 | 26.98 | 27.45 | 26.55 | 27.20 | +2.56% | 1.82 | 1.11% |
| 2026-03-09 | 26.60 | 26.73 | 25.56 | 26.52 | -1.38% | 2.01 | 1.27% |
| 2026-03-06 | 26.93 | 27.17 | 26.59 | 26.89 | -0.15% | 1.36 | 0.84% |
| 2026-03-05 | 27.39 | 27.57 | 26.63 | 26.93 | +0.19% | 1.78 | 1.09% |
| 2026-03-04 | 27.48 | 27.95 | 26.87 | 26.88 | -3.83% | 2.19 | 1.33% |
| 2026-03-03 | 29.06 | 30.05 | 27.81 | 27.95 | -3.32% | 2.91 | 1.68% |
| 2026-03-02 | 29.36 | 29.70 | 28.68 | 28.91 | -3.38% | 2.56 | 1.46% |
| 2026-02-27 | 30.20 | 30.65 | 29.66 | 29.92 | -1.06% | 1.84 | 1.02% |
| 2026-02-26 | 30.87 | 30.87 | 30.11 | 30.24 | -1.27% | 1.65 | 0.91% |
| 2026-02-25 | 30.15 | 30.96 | 30.03 | 30.63 | +1.59% | 1.54 | 0.83% |