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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 33.26 | 33.75 | 32.39 | 33.32 | +0.21% | 3.76 | 1.88% |
| 2026-01-16 | 34.29 | 34.29 | 32.56 | 33.25 | -1.98% | 4.40 | 2.20% |
| 2026-01-15 | 32.66 | 34.13 | 32.52 | 33.92 | +3.86% | 6.44 | 3.18% |
| 2026-01-14 | 31.91 | 33.50 | 31.91 | 32.66 | +2.35% | 5.46 | 2.77% |
| 2026-01-13 | 32.51 | 33.08 | 31.77 | 31.91 | -2.65% | 3.97 | 2.04% |
| 2026-01-12 | 32.30 | 32.78 | 31.39 | 32.78 | +0.77% | 5.14 | 2.64% |
| 2026-01-09 | 32.20 | 33.20 | 31.90 | 32.53 | +0.06% | 4.80 | 2.44% |
| 2026-01-08 | 33.40 | 33.40 | 32.14 | 32.51 | -3.53% | 5.20 | 2.63% |
| 2026-01-07 | 31.25 | 34.99 | 30.96 | 33.70 | +8.96% | 9.50 | 4.72% |
| 2026-01-06 | 30.71 | 31.93 | 30.66 | 30.93 | +1.08% | 4.16 | 2.21% |
| 2026-01-05 | 29.50 | 30.90 | 29.08 | 30.60 | +4.47% | 3.52 | 1.94% |
| 2025-12-31 | 29.88 | 30.00 | 29.19 | 29.29 | -1.88% | 1.78 | 1.00% |
| 2025-12-30 | 29.36 | 30.15 | 28.96 | 29.85 | +1.15% | 2.34 | 1.31% |
| 2025-12-29 | 29.30 | 30.28 | 29.11 | 29.51 | -0.17% | 2.43 | 1.36% |
| 2025-12-26 | 29.44 | 30.20 | 29.20 | 29.56 | +0.44% | 2.63 | 1.47% |
| 2025-12-25 | 29.72 | 29.80 | 28.80 | 29.43 | -0.57% | 2.28 | 1.30% |
| 2025-12-24 | 28.91 | 29.67 | 28.71 | 29.60 | +2.10% | 2.49 | 1.41% |
| 2025-12-23 | 28.50 | 29.53 | 28.46 | 28.99 | +2.47% | 3.24 | 1.85% |
| 2025-12-22 | 27.85 | 28.73 | 27.77 | 28.29 | +2.02% | 1.52 | 0.89% |
| 2025-12-19 | 27.90 | 27.97 | 27.42 | 27.73 | +0.18% | 1.40 | 0.84% |