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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.00 | 8.14 | 7.99 | 8.13 | +1.62% | 0.27 | 0.77% |
| 2026-01-16 | 8.06 | 8.06 | 7.91 | 8.00 | -0.25% | 0.25 | 0.75% |
| 2026-01-15 | 7.90 | 8.03 | 7.88 | 8.02 | +1.52% | 0.39 | 1.15% |
| 2026-01-14 | 7.82 | 7.98 | 7.75 | 7.90 | +0.51% | 0.39 | 1.16% |
| 2026-01-13 | 7.93 | 7.95 | 7.83 | 7.86 | -1.01% | 0.35 | 1.05% |
| 2026-01-12 | 7.84 | 7.97 | 7.80 | 7.94 | +1.79% | 0.44 | 1.31% |
| 2026-01-09 | 7.68 | 7.89 | 7.68 | 7.80 | +1.30% | 0.39 | 1.17% |
| 2026-01-08 | 7.65 | 7.76 | 7.65 | 7.70 | -0.39% | 0.31 | 0.95% |
| 2026-01-07 | 7.60 | 7.78 | 7.52 | 7.73 | +2.11% | 0.41 | 1.27% |
| 2026-01-06 | 7.46 | 7.60 | 7.46 | 7.57 | +0.80% | 0.25 | 0.77% |
| 2026-01-05 | 7.50 | 7.60 | 7.42 | 7.51 | +0.81% | 0.34 | 1.05% |
| 2025-12-31 | 7.45 | 7.52 | 7.37 | 7.45 | -0.40% | 0.14 | 0.43% |
| 2025-12-30 | 7.50 | 7.54 | 7.43 | 7.48 | -0.80% | 0.14 | 0.43% |
| 2025-12-29 | 7.53 | 7.59 | 7.46 | 7.54 | +0.40% | 0.19 | 0.61% |
| 2025-12-26 | 7.54 | 7.59 | 7.45 | 7.51 | -0.27% | 0.27 | 0.84% |
| 2025-12-25 | 7.41 | 7.53 | 7.40 | 7.53 | +1.35% | 0.20 | 0.62% |
| 2025-12-24 | 7.43 | 7.49 | 7.36 | 7.43 | +0.41% | 0.17 | 0.55% |
| 2025-12-23 | 7.44 | 7.45 | 7.36 | 7.40 | -0.14% | 0.18 | 0.56% |
| 2025-12-22 | 7.54 | 7.54 | 7.41 | 7.41 | -0.94% | 0.21 | 0.68% |
| 2025-12-19 | 7.30 | 7.59 | 7.26 | 7.48 | +3.31% | 0.32 | 1.02% |