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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.29 | 8.40 | 8.20 | 8.27 | 0.00% | 0.34 | 0.97% |
| 2025-07-22 | 8.30 | 8.36 | 8.19 | 8.27 | -0.36% | 0.34 | 0.97% |
| 2025-07-21 | 8.25 | 8.32 | 8.13 | 8.30 | +1.10% | 0.42 | 1.23% |
| 2025-07-18 | 8.10 | 8.35 | 8.06 | 8.21 | +1.61% | 0.61 | 1.77% |
| 2025-07-17 | 7.96 | 8.11 | 7.91 | 8.08 | +1.89% | 0.31 | 0.91% |
| 2025-07-16 | 7.97 | 8.01 | 7.88 | 7.93 | +0.13% | 0.24 | 0.71% |
| 2025-07-15 | 8.02 | 8.04 | 7.86 | 7.92 | -0.75% | 0.25 | 0.75% |
| 2025-07-14 | 7.94 | 8.02 | 7.93 | 7.98 | +0.25% | 0.18 | 0.55% |
| 2025-07-11 | 7.99 | 7.99 | 7.87 | 7.96 | +0.13% | 0.26 | 0.78% |
| 2025-07-10 | 8.02 | 8.06 | 7.93 | 7.95 | -1.00% | 0.25 | 0.76% |
| 2025-07-09 | 8.02 | 8.15 | 7.97 | 8.03 | -0.37% | 0.37 | 1.09% |
| 2025-07-08 | 7.85 | 8.08 | 7.83 | 8.06 | +2.81% | 0.39 | 1.16% |
| 2025-07-07 | 7.70 | 7.85 | 7.67 | 7.84 | +2.08% | 0.30 | 0.90% |
| 2025-07-04 | 7.83 | 7.85 | 7.61 | 7.68 | -2.04% | 0.25 | 0.77% |
| 2025-07-03 | 7.83 | 7.85 | 7.68 | 7.84 | +0.26% | 0.30 | 0.92% |
| 2025-07-02 | 7.81 | 7.83 | 7.68 | 7.82 | -0.13% | 0.26 | 0.79% |
| 2025-07-01 | 7.75 | 7.86 | 7.68 | 7.83 | +1.56% | 0.42 | 1.28% |
| 2025-06-30 | 7.51 | 7.73 | 7.48 | 7.71 | +2.80% | 0.38 | 1.17% |
| 2025-06-27 | 7.51 | 7.54 | 7.47 | 7.50 | +0.40% | 0.19 | 0.59% |
| 2025-06-26 | 7.51 | 7.53 | 7.45 | 7.47 | -0.40% | 0.18 | 0.59% |