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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 34.73 | 36.36 | 34.53 | 35.59 | 0.00% | 6.34 | 2.95% |
| 2025-09-16 | 36.78 | 36.78 | 33.88 | 35.59 | -6.53% | 11.59 | 5.44% |
| 2025-09-15 | 37.55 | 38.62 | 37.43 | 38.07 | +1.68% | 8.39 | 3.65% |
| 2025-09-12 | 39.21 | 39.52 | 36.79 | 37.44 | -6.20% | 10.97 | 4.78% |
| 2025-09-11 | 39.94 | 41.21 | 38.00 | 39.92 | -3.36% | 15.15 | 6.34% |
| 2025-09-10 | 37.12 | 41.70 | 37.10 | 41.31 | +5.88% | 16.95 | 7.00% |
| 2025-09-09 | 38.84 | 40.42 | 37.50 | 39.01 | -0.81% | 14.45 | 6.15% |
| 2025-09-08 | 38.95 | 43.51 | 35.64 | 39.33 | +2.26% | 21.74 | 9.35% |
| 2025-09-05 | 31.74 | 38.46 | 31.74 | 38.46 | +19.99% | 17.49 | 7.95% |
| 2025-09-04 | 29.20 | 34.03 | 29.20 | 32.05 | +9.89% | 15.49 | 7.94% |
| 2025-09-03 | 30.09 | 30.98 | 28.74 | 29.17 | -3.60% | 9.54 | 5.31% |
| 2025-09-02 | 29.79 | 32.25 | 29.44 | 30.26 | +0.56% | 15.42 | 8.34% |
| 2025-09-01 | 27.10 | 30.83 | 26.96 | 30.09 | +17.13% | 16.49 | 9.23% |
| 2025-08-29 | 22.95 | 25.69 | 22.69 | 25.69 | +20.00% | 5.87 | 3.93% |
| 2025-08-28 | 21.01 | 21.44 | 20.60 | 21.41 | +1.56% | 1.58 | 1.23% |
| 2025-08-27 | 21.62 | 22.05 | 21.07 | 21.08 | -1.90% | 2.07 | 1.58% |
| 2025-08-26 | 21.73 | 21.74 | 21.41 | 21.49 | -1.15% | 1.18 | 0.90% |
| 2025-08-25 | 21.86 | 22.14 | 21.46 | 21.74 | +0.60% | 1.83 | 1.39% |
| 2025-08-22 | 21.20 | 21.70 | 21.16 | 21.61 | +1.64% | 1.59 | 1.22% |
| 2025-08-21 | 21.81 | 21.81 | 21.10 | 21.26 | -1.66% | 1.45 | 1.12% |