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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 27.95 | 28.27 | 27.67 | 27.68 | -1.46% | 1.03 | 0.61% |
| 2025-12-17 | 27.50 | 28.10 | 27.35 | 28.09 | +2.71% | 1.41 | 0.84% |
| 2025-12-16 | 27.90 | 27.95 | 26.97 | 27.35 | -1.80% | 1.61 | 0.98% |
| 2025-12-15 | 28.35 | 28.50 | 27.70 | 27.85 | -2.04% | 1.61 | 0.95% |
| 2025-12-12 | 28.33 | 28.55 | 27.94 | 28.43 | +0.49% | 1.61 | 0.94% |
| 2025-12-11 | 28.59 | 29.06 | 28.29 | 28.29 | -1.05% | 2.01 | 1.16% |
| 2025-12-10 | 29.06 | 29.06 | 28.25 | 28.59 | -1.24% | 1.60 | 0.93% |
| 2025-12-09 | 29.35 | 29.45 | 28.80 | 28.95 | -1.83% | 2.15 | 1.23% |
| 2025-12-08 | 28.25 | 29.95 | 28.17 | 29.49 | +5.13% | 3.74 | 2.12% |
| 2025-12-05 | 28.18 | 28.25 | 27.47 | 28.05 | +0.75% | 1.31 | 0.78% |
| 2025-12-04 | 27.81 | 28.04 | 27.53 | 27.84 | +0.32% | 1.05 | 0.63% |
| 2025-12-03 | 28.20 | 28.40 | 27.57 | 27.75 | -1.49% | 1.59 | 0.94% |
| 2025-12-02 | 28.59 | 28.70 | 28.05 | 28.17 | -1.81% | 1.41 | 0.83% |
| 2025-12-01 | 28.88 | 29.06 | 28.47 | 28.69 | -0.38% | 1.71 | 0.99% |
| 2025-11-28 | 28.40 | 29.11 | 28.10 | 28.80 | +1.30% | 1.50 | 0.87% |
| 2025-11-27 | 28.28 | 29.02 | 27.92 | 28.43 | +1.03% | 1.99 | 1.15% |
| 2025-11-26 | 28.25 | 28.45 | 27.90 | 28.14 | -0.39% | 1.44 | 0.84% |
| 2025-11-25 | 28.49 | 28.85 | 28.05 | 28.25 | +0.07% | 1.92 | 1.12% |
| 2025-11-24 | 27.70 | 28.70 | 27.60 | 28.23 | +3.22% | 2.82 | 1.66% |
| 2025-11-21 | 28.74 | 29.00 | 27.30 | 27.35 | -6.50% | 3.53 | 2.09% |