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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.07 | 7.30 | 7.07 | 7.24 | +1.69% | 0.20 | 0.65% |
| 2025-12-17 | 7.13 | 7.13 | 6.98 | 7.12 | +0.28% | 0.20 | 0.67% |
| 2025-12-16 | 7.24 | 7.24 | 7.03 | 7.10 | -1.80% | 0.25 | 0.82% |
| 2025-12-15 | 7.13 | 7.25 | 7.07 | 7.23 | +1.40% | 0.18 | 0.59% |
| 2025-12-12 | 7.20 | 7.27 | 7.11 | 7.13 | -0.97% | 0.22 | 0.73% |
| 2025-12-11 | 7.27 | 7.31 | 7.19 | 7.20 | -1.10% | 0.23 | 0.74% |
| 2025-12-10 | 7.31 | 7.37 | 7.26 | 7.28 | -0.95% | 0.17 | 0.56% |
| 2025-12-09 | 7.42 | 7.49 | 7.31 | 7.35 | -0.68% | 0.21 | 0.66% |
| 2025-12-08 | 7.37 | 7.44 | 7.36 | 7.40 | +0.82% | 0.19 | 0.62% |
| 2025-12-05 | 7.25 | 7.37 | 7.20 | 7.34 | +1.10% | 0.20 | 0.63% |
| 2025-12-04 | 7.34 | 7.37 | 7.24 | 7.26 | -1.36% | 0.17 | 0.55% |
| 2025-12-03 | 7.44 | 7.44 | 7.29 | 7.36 | -0.67% | 0.18 | 0.59% |
| 2025-12-02 | 7.46 | 7.46 | 7.34 | 7.41 | -0.27% | 0.19 | 0.59% |
| 2025-12-01 | 7.44 | 7.51 | 7.41 | 7.43 | -0.13% | 0.25 | 0.79% |
| 2025-11-28 | 7.36 | 7.44 | 7.29 | 7.44 | +1.50% | 0.22 | 0.71% |
| 2025-11-27 | 7.18 | 7.38 | 7.15 | 7.33 | +1.95% | 0.29 | 0.93% |
| 2025-11-26 | 7.27 | 7.37 | 7.18 | 7.19 | -0.96% | 0.30 | 0.96% |
| 2025-11-25 | 7.32 | 7.37 | 7.21 | 7.26 | +0.28% | 0.43 | 1.40% |
| 2025-11-24 | 7.49 | 7.50 | 7.08 | 7.24 | -3.08% | 0.82 | 2.68% |
| 2025-11-21 | 7.74 | 7.92 | 7.44 | 7.47 | -5.56% | 0.39 | 1.20% |