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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.90 | 8.12 | 7.90 | 8.11 | +2.79% | 0.43 | 1.25% |
| 2026-02-13 | 7.91 | 8.08 | 7.89 | 7.89 | -0.50% | 0.33 | 0.99% |
| 2026-02-12 | 8.03 | 8.03 | 7.86 | 7.93 | -1.12% | 0.30 | 0.89% |
| 2026-02-11 | 8.04 | 8.09 | 7.94 | 8.02 | +0.25% | 0.29 | 0.86% |
| 2026-02-10 | 8.06 | 8.09 | 8.00 | 8.00 | -0.50% | 0.25 | 0.73% |
| 2026-02-09 | 8.03 | 8.07 | 7.96 | 8.04 | +1.00% | 0.31 | 0.91% |
| 2026-02-06 | 7.89 | 8.06 | 7.79 | 7.96 | +1.27% | 0.36 | 1.08% |
| 2026-02-05 | 7.92 | 7.95 | 7.83 | 7.86 | -0.25% | 0.25 | 0.75% |
| 2026-02-04 | 7.87 | 7.93 | 7.80 | 7.88 | +0.38% | 0.35 | 1.06% |
| 2026-02-03 | 7.85 | 7.93 | 7.80 | 7.85 | +1.42% | 0.42 | 1.25% |
| 2026-02-02 | 8.05 | 8.05 | 7.72 | 7.74 | -4.44% | 0.73 | 2.18% |
| 2026-01-30 | 8.10 | 8.18 | 7.98 | 8.10 | -0.37% | 0.31 | 0.91% |
| 2026-01-29 | 8.01 | 8.29 | 7.93 | 8.13 | +0.99% | 0.45 | 1.32% |
| 2026-01-28 | 8.04 | 8.12 | 8.01 | 8.05 | -0.12% | 0.21 | 0.60% |
| 2026-01-27 | 8.09 | 8.15 | 7.85 | 8.06 | -0.37% | 0.26 | 0.78% |
| 2026-01-26 | 8.13 | 8.19 | 8.03 | 8.09 | -0.61% | 0.32 | 0.92% |
| 2026-01-23 | 8.18 | 8.19 | 8.11 | 8.14 | -0.25% | 0.27 | 0.77% |
| 2026-01-22 | 8.12 | 8.20 | 8.12 | 8.16 | -0.12% | 0.22 | 0.63% |
| 2026-01-21 | 8.15 | 8.19 | 8.07 | 8.17 | +0.49% | 0.22 | 0.63% |
| 2026-01-20 | 8.13 | 8.20 | 8.07 | 8.13 | 0.00% | 0.25 | 0.72% |