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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.02 | 9.12 | 8.94 | 9.07 | +1.11% | 0.43 | 1.12% |
| 2025-08-19 | 9.05 | 9.10 | 8.89 | 8.97 | -1.43% | 0.53 | 1.41% |
| 2025-08-18 | 8.75 | 9.12 | 8.75 | 9.10 | +3.76% | 0.74 | 1.96% |
| 2025-08-15 | 8.65 | 8.79 | 8.63 | 8.77 | +1.86% | 0.35 | 0.94% |
| 2025-08-14 | 8.79 | 8.89 | 8.60 | 8.61 | -2.82% | 0.58 | 1.58% |
| 2025-08-13 | 8.82 | 8.98 | 8.69 | 8.86 | +0.91% | 0.62 | 1.67% |
| 2025-08-12 | 8.83 | 8.86 | 8.72 | 8.78 | -0.45% | 0.42 | 1.15% |
| 2025-08-11 | 8.72 | 8.90 | 8.71 | 8.82 | +1.38% | 0.46 | 1.24% |
| 2025-08-08 | 8.74 | 8.77 | 8.57 | 8.70 | -0.46% | 0.47 | 1.29% |
| 2025-08-07 | 8.82 | 8.90 | 8.61 | 8.74 | -0.68% | 0.61 | 1.67% |
| 2025-08-06 | 8.79 | 8.99 | 8.60 | 8.80 | -0.79% | 1.04 | 2.83% |
| 2025-08-05 | 8.39 | 9.08 | 8.37 | 8.87 | +5.97% | 1.50 | 4.06% |
| 2025-08-04 | 8.19 | 8.38 | 8.19 | 8.37 | +1.21% | 0.33 | 0.94% |
| 2025-08-01 | 8.13 | 8.32 | 8.13 | 8.27 | +1.10% | 0.29 | 0.83% |
| 2025-07-31 | 8.15 | 8.31 | 8.13 | 8.18 | +0.12% | 0.52 | 1.51% |
| 2025-07-30 | 8.40 | 8.44 | 8.11 | 8.17 | -3.31% | 0.82 | 2.37% |
| 2025-07-29 | 8.49 | 8.52 | 8.37 | 8.45 | -0.47% | 0.32 | 0.90% |
| 2025-07-28 | 8.35 | 8.50 | 8.30 | 8.49 | +2.17% | 0.38 | 1.09% |
| 2025-07-25 | 8.38 | 8.39 | 8.25 | 8.31 | -0.60% | 0.26 | 0.75% |
| 2025-07-24 | 8.31 | 8.39 | 8.31 | 8.36 | +1.09% | 0.27 | 0.78% |