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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.96 | 8.06 | 7.87 | 7.91 | -0.50% | 0.18 | 0.54% |
| 2025-11-19 | 8.10 | 8.17 | 7.95 | 7.95 | -1.61% | 0.23 | 0.68% |
| 2025-11-18 | 8.24 | 8.24 | 8.03 | 8.08 | -1.94% | 0.28 | 0.83% |
| 2025-11-17 | 8.39 | 8.39 | 8.17 | 8.24 | -1.32% | 0.24 | 0.69% |
| 2025-11-14 | 8.36 | 8.43 | 8.31 | 8.35 | -0.24% | 0.22 | 0.62% |
| 2025-11-13 | 8.28 | 8.41 | 8.21 | 8.37 | +1.09% | 0.27 | 0.77% |
| 2025-11-12 | 8.34 | 8.35 | 8.21 | 8.28 | -0.72% | 0.24 | 0.69% |
| 2025-11-11 | 8.29 | 8.36 | 8.24 | 8.34 | +0.60% | 0.27 | 0.78% |
| 2025-11-10 | 8.26 | 8.35 | 8.19 | 8.29 | +0.48% | 0.27 | 0.77% |
| 2025-11-07 | 8.11 | 8.29 | 8.11 | 8.25 | +1.10% | 0.24 | 0.69% |
| 2025-11-06 | 8.10 | 8.18 | 8.04 | 8.16 | +1.12% | 0.26 | 0.75% |
| 2025-11-05 | 7.90 | 8.12 | 7.90 | 8.07 | +1.13% | 0.22 | 0.66% |
| 2025-11-04 | 8.00 | 8.09 | 7.90 | 7.98 | -1.12% | 0.39 | 1.16% |
| 2025-11-03 | 8.14 | 8.15 | 8.00 | 8.07 | -0.62% | 0.31 | 0.90% |
| 2025-10-31 | 8.08 | 8.22 | 8.06 | 8.12 | +0.49% | 0.29 | 0.85% |
| 2025-10-30 | 8.22 | 8.22 | 8.07 | 8.08 | -1.22% | 0.27 | 0.78% |
| 2025-10-29 | 8.11 | 8.27 | 8.07 | 8.18 | -0.85% | 0.35 | 1.02% |
| 2025-10-28 | 8.17 | 8.30 | 8.17 | 8.25 | +0.12% | 0.27 | 0.78% |
| 2025-10-27 | 8.09 | 8.37 | 8.09 | 8.24 | +1.98% | 0.44 | 1.27% |
| 2025-10-24 | 8.11 | 8.17 | 8.06 | 8.08 | -0.37% | 0.23 | 0.67% |