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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 30.59 | 30.68 | 30.04 | 30.15 | -0.36% | 1.33 | 0.73% |
| 2026-02-13 | 30.58 | 30.82 | 30.15 | 30.26 | -1.56% | 1.29 | 0.70% |
| 2026-02-12 | 30.80 | 30.85 | 30.41 | 30.74 | +0.46% | 1.26 | 0.68% |
| 2026-02-11 | 30.70 | 30.98 | 30.41 | 30.60 | -0.68% | 1.50 | 0.81% |
| 2026-02-10 | 31.38 | 31.59 | 30.65 | 30.81 | -1.53% | 1.37 | 0.73% |
| 2026-02-09 | 31.45 | 31.99 | 31.16 | 31.29 | +1.23% | 2.06 | 1.08% |
| 2026-02-06 | 29.52 | 31.50 | 29.22 | 30.91 | +2.83% | 3.17 | 1.71% |
| 2026-02-05 | 30.37 | 30.81 | 29.80 | 30.06 | -2.12% | 1.77 | 0.97% |
| 2026-02-04 | 30.50 | 30.80 | 29.88 | 30.71 | -0.03% | 2.08 | 1.14% |
| 2026-02-03 | 29.40 | 30.77 | 29.28 | 30.72 | +5.42% | 2.59 | 1.42% |
| 2026-02-02 | 29.90 | 30.39 | 29.10 | 29.14 | -3.51% | 2.43 | 1.36% |
| 2026-01-30 | 30.03 | 30.67 | 29.22 | 30.20 | -0.63% | 2.48 | 1.37% |
| 2026-01-29 | 31.33 | 31.74 | 30.30 | 30.39 | -3.00% | 2.58 | 1.38% |
| 2026-01-28 | 32.01 | 32.34 | 31.15 | 31.33 | -3.00% | 2.73 | 1.44% |
| 2026-01-27 | 32.55 | 32.98 | 30.55 | 32.30 | -1.40% | 4.28 | 2.25% |
| 2026-01-26 | 34.58 | 35.02 | 32.58 | 32.76 | -4.13% | 4.91 | 2.44% |
| 2026-01-23 | 31.81 | 34.39 | 31.81 | 34.17 | +7.42% | 7.36 | 3.63% |
| 2026-01-22 | 32.18 | 32.85 | 31.62 | 31.81 | -1.15% | 2.25 | 1.17% |
| 2026-01-21 | 31.30 | 32.58 | 31.16 | 32.18 | +2.16% | 3.07 | 1.59% |
| 2026-01-20 | 32.66 | 33.01 | 31.06 | 31.50 | -5.46% | 4.56 | 2.38% |