杭华股份 sh.688571
9.79
-1.81%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.97 | 10.07 | 9.60 | 9.79 | -1.81% | 1.46 | 3.52% |
| 2026-05-22 | 9.46 | 10.02 | 9.18 | 9.97 | +7.78% | 1.83 | 4.46% |
| 2026-05-21 | 9.92 | 10.00 | 9.23 | 9.25 | -8.14% | 2.14 | 5.22% |
| 2026-05-20 | 9.15 | 10.23 | 9.07 | 10.07 | +9.34% | 2.95 | 7.01% |
| 2026-05-19 | 9.19 | 9.30 | 8.95 | 9.21 | 0.00% | 1.05 | 2.73% |
| 2026-05-18 | 9.23 | 9.31 | 9.03 | 9.21 | -1.18% | 0.97 | 2.50% |
| 2026-05-15 | 9.24 | 9.48 | 9.20 | 9.32 | +0.22% | 1.35 | 3.41% |
| 2026-05-14 | 9.02 | 9.63 | 8.94 | 9.30 | +3.22% | 1.64 | 4.17% |
| 2026-05-13 | 8.99 | 9.27 | 8.87 | 9.01 | +0.56% | 0.78 | 2.02% |
| 2026-05-12 | 9.15 | 9.15 | 8.90 | 8.96 | -2.08% | 0.68 | 1.77% |
| 2026-05-11 | 9.20 | 9.25 | 9.01 | 9.15 | -0.65% | 0.91 | 2.35% |
| 2026-05-08 | 8.91 | 9.49 | 8.75 | 9.21 | +2.90% | 1.25 | 3.22% |
| 2026-05-07 | 8.88 | 9.16 | 8.76 | 8.95 | +0.79% | 0.96 | 2.53% |
| 2026-05-06 | 9.03 | 9.20 | 8.71 | 8.88 | -2.63% | 1.63 | 4.32% |
| 2026-04-30 | 8.65 | 9.18 | 8.65 | 9.12 | +4.83% | 1.71 | 4.50% |
| 2026-04-29 | 8.40 | 8.79 | 8.39 | 8.70 | +3.33% | 1.15 | 3.13% |
| 2026-04-28 | 8.08 | 8.55 | 7.97 | 8.42 | +4.08% | 1.09 | 3.11% |
| 2026-04-27 | 8.12 | 8.12 | 7.90 | 8.09 | -0.37% | 0.40 | 1.19% |
| 2026-04-24 | 7.92 | 8.23 | 7.92 | 8.12 | +1.12% | 0.41 | 1.19% |
| 2026-04-23 | 8.10 | 8.21 | 8.01 | 8.03 | -0.86% | 0.43 | 1.24% |