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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.25 | 8.27 | 7.88 | 8.10 | -2.06% | 0.89 | 2.60% |
| 2026-04-21 | 7.95 | 8.37 | 7.91 | 8.27 | +3.50% | 0.92 | 2.65% |
| 2026-04-20 | 7.85 | 8.03 | 7.76 | 7.99 | +1.65% | 0.36 | 1.08% |
| 2026-04-17 | 7.80 | 7.86 | 7.74 | 7.86 | +0.77% | 0.22 | 0.68% |
| 2026-04-16 | 7.75 | 7.80 | 7.58 | 7.80 | +1.30% | 0.21 | 0.63% |
| 2026-04-15 | 7.85 | 7.86 | 7.66 | 7.70 | -1.28% | 0.24 | 0.72% |
| 2026-04-14 | 7.62 | 7.94 | 7.55 | 7.80 | +3.45% | 0.46 | 1.39% |
| 2026-04-13 | 7.62 | 7.62 | 7.46 | 7.54 | -0.66% | 0.38 | 1.20% |
| 2026-04-10 | 7.80 | 7.80 | 7.55 | 7.59 | -0.78% | 0.42 | 1.30% |
| 2026-04-09 | 7.80 | 7.89 | 7.62 | 7.65 | -2.80% | 0.40 | 1.20% |
| 2026-04-08 | 7.80 | 7.99 | 7.75 | 7.87 | +1.55% | 0.34 | 1.01% |
| 2026-04-07 | 7.55 | 7.77 | 7.50 | 7.75 | +1.71% | 0.29 | 0.89% |
| 2026-04-03 | 7.88 | 7.88 | 7.54 | 7.62 | -2.93% | 0.39 | 1.21% |
| 2026-04-02 | 7.78 | 8.10 | 7.71 | 7.85 | +0.90% | 0.59 | 1.75% |
| 2026-04-01 | 7.77 | 7.90 | 7.62 | 7.78 | 0.00% | 0.64 | 1.95% |
| 2026-03-31 | 7.56 | 7.85 | 7.53 | 7.78 | +2.77% | 0.54 | 1.66% |
| 2026-03-30 | 7.48 | 7.59 | 7.38 | 7.57 | +0.80% | 0.26 | 0.83% |
| 2026-03-27 | 7.24 | 7.55 | 7.23 | 7.51 | +1.90% | 0.22 | 0.71% |
| 2026-03-26 | 7.46 | 7.57 | 7.31 | 7.37 | -1.60% | 0.21 | 0.66% |
| 2026-03-25 | 7.39 | 7.54 | 7.34 | 7.49 | +1.77% | 0.21 | 0.66% |