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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 32.00 | 32.14 | 31.30 | 31.81 | -0.93% | 1.94 | 1.02% |
| 2025-10-22 | 32.09 | 32.39 | 31.70 | 32.11 | -0.43% | 1.61 | 0.83% |
| 2025-10-21 | 32.58 | 32.58 | 31.82 | 32.25 | +0.16% | 2.39 | 1.23% |
| 2025-10-20 | 32.38 | 32.75 | 32.02 | 32.20 | +1.55% | 2.33 | 1.19% |
| 2025-10-17 | 32.88 | 33.57 | 31.65 | 31.71 | -3.41% | 2.42 | 1.24% |
| 2025-10-16 | 33.33 | 33.86 | 32.67 | 32.83 | -1.91% | 3.02 | 1.50% |
| 2025-10-15 | 32.98 | 33.48 | 32.36 | 33.47 | +2.20% | 2.72 | 1.37% |
| 2025-10-14 | 34.22 | 34.47 | 32.53 | 32.75 | -3.85% | 3.80 | 1.88% |
| 2025-10-13 | 30.74 | 34.48 | 30.74 | 34.06 | -0.35% | 4.29 | 2.12% |
| 2025-10-10 | 34.58 | 35.30 | 33.93 | 34.18 | -3.85% | 6.17 | 2.96% |
| 2025-10-09 | 36.86 | 37.62 | 35.44 | 35.55 | -2.62% | 8.28 | 3.75% |
| 2025-09-30 | 35.53 | 37.80 | 35.43 | 36.51 | +2.70% | 6.78 | 3.04% |
| 2025-09-29 | 35.93 | 36.75 | 35.23 | 35.55 | -0.92% | 6.81 | 3.12% |
| 2025-09-26 | 37.42 | 39.30 | 35.49 | 35.88 | -5.77% | 8.30 | 3.70% |
| 2025-09-25 | 40.92 | 41.27 | 37.91 | 38.07 | -7.74% | 10.96 | 4.55% |
| 2025-09-24 | 39.42 | 41.30 | 38.12 | 41.27 | +3.43% | 13.83 | 5.72% |
| 2025-09-23 | 37.92 | 40.12 | 37.24 | 39.90 | +6.33% | 12.27 | 5.22% |
| 2025-09-22 | 36.79 | 37.79 | 35.81 | 37.52 | +1.02% | 6.18 | 2.78% |
| 2025-09-19 | 36.72 | 38.72 | 35.76 | 37.14 | +0.62% | 8.62 | 3.80% |
| 2025-09-18 | 35.53 | 38.67 | 35.14 | 36.91 | +3.73% | 10.64 | 4.78% |