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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 30.10 | 30.58 | 29.15 | 29.25 | -2.17% | 2.56 | 1.43% |
| 2025-11-19 | 30.50 | 31.66 | 29.61 | 29.90 | -2.51% | 2.84 | 1.56% |
| 2025-11-18 | 32.00 | 32.40 | 30.30 | 30.67 | -4.45% | 3.89 | 2.08% |
| 2025-11-17 | 31.70 | 32.39 | 31.22 | 32.10 | +1.13% | 4.67 | 2.43% |
| 2025-11-14 | 30.55 | 32.68 | 30.52 | 31.74 | +2.06% | 7.37 | 3.82% |
| 2025-11-13 | 29.74 | 32.20 | 29.64 | 31.10 | +4.33% | 5.85 | 3.13% |
| 2025-11-12 | 30.56 | 30.99 | 29.55 | 29.81 | -3.68% | 3.80 | 2.10% |
| 2025-11-11 | 31.81 | 32.48 | 30.83 | 30.95 | -2.37% | 4.13 | 2.17% |
| 2025-11-10 | 32.90 | 33.39 | 31.48 | 31.70 | -3.00% | 3.82 | 1.97% |
| 2025-11-07 | 32.00 | 33.33 | 31.59 | 32.68 | +1.33% | 3.63 | 1.84% |
| 2025-11-06 | 31.68 | 32.62 | 31.68 | 32.25 | +1.26% | 2.51 | 1.29% |
| 2025-11-05 | 30.52 | 32.23 | 30.45 | 31.85 | +2.91% | 3.47 | 1.82% |
| 2025-11-04 | 31.83 | 32.16 | 30.65 | 30.95 | -2.92% | 2.68 | 1.43% |
| 2025-11-03 | 32.69 | 32.90 | 31.08 | 31.88 | -2.48% | 3.80 | 1.99% |
| 2025-10-31 | 32.25 | 34.28 | 32.25 | 32.69 | +0.93% | 6.66 | 3.29% |
| 2025-10-30 | 33.50 | 33.58 | 32.20 | 32.39 | -4.62% | 6.56 | 3.33% |
| 2025-10-29 | 30.97 | 34.14 | 30.97 | 33.96 | +8.26% | 5.87 | 2.98% |
| 2025-10-28 | 30.96 | 31.87 | 30.35 | 31.37 | -3.71% | 5.10 | 2.71% |
| 2025-10-27 | 33.15 | 33.59 | 32.05 | 32.58 | -0.21% | 3.40 | 1.72% |
| 2025-10-24 | 31.95 | 32.74 | 31.90 | 32.65 | +2.64% | 2.36 | 1.21% |