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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.15 | 7.37 | 7.04 | 7.36 | +4.99% | 0.32 | 1.05% |
| 2026-03-23 | 7.35 | 7.35 | 6.96 | 7.01 | -6.16% | 0.43 | 1.42% |
| 2026-03-20 | 7.76 | 7.82 | 7.46 | 7.47 | -3.36% | 0.38 | 1.19% |
| 2026-03-19 | 7.96 | 7.99 | 7.71 | 7.73 | -3.25% | 0.29 | 0.88% |
| 2026-03-18 | 7.95 | 8.05 | 7.81 | 7.99 | +0.88% | 0.30 | 0.89% |
| 2026-03-17 | 8.17 | 8.24 | 7.91 | 7.92 | -3.18% | 0.29 | 0.86% |
| 2026-03-16 | 8.18 | 8.26 | 8.05 | 8.18 | 0.00% | 0.27 | 0.79% |
| 2026-03-13 | 8.00 | 8.32 | 7.98 | 8.18 | +1.61% | 0.51 | 1.47% |
| 2026-03-12 | 8.08 | 8.18 | 8.01 | 8.05 | -0.62% | 0.25 | 0.74% |
| 2026-03-11 | 8.14 | 8.21 | 8.01 | 8.10 | 0.00% | 0.29 | 0.84% |
| 2026-03-10 | 7.99 | 8.12 | 7.92 | 8.10 | +1.76% | 0.27 | 0.80% |
| 2026-03-09 | 7.92 | 8.03 | 7.81 | 7.96 | -0.87% | 0.34 | 1.02% |
| 2026-03-06 | 7.65 | 8.07 | 7.62 | 8.03 | +4.69% | 0.48 | 1.43% |
| 2026-03-05 | 7.62 | 7.77 | 7.59 | 7.67 | +2.40% | 0.35 | 1.06% |
| 2026-03-04 | 7.66 | 7.69 | 7.45 | 7.49 | -2.47% | 0.36 | 1.11% |
| 2026-03-03 | 7.94 | 8.05 | 7.66 | 7.68 | -3.27% | 0.44 | 1.34% |
| 2026-03-02 | 8.08 | 8.15 | 7.87 | 7.94 | -3.41% | 0.48 | 1.43% |
| 2026-02-27 | 8.18 | 8.27 | 8.12 | 8.22 | +0.12% | 0.32 | 0.93% |
| 2026-02-26 | 8.19 | 8.25 | 8.17 | 8.21 | +0.37% | 0.33 | 0.96% |
| 2026-02-25 | 8.13 | 8.26 | 8.11 | 8.18 | +0.86% | 0.41 | 1.18% |