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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.06 | 8.12 | 7.95 | 8.11 | +0.62% | 0.23 | 0.67% |
| 2025-10-22 | 8.00 | 8.13 | 7.95 | 8.06 | +0.12% | 0.24 | 0.70% |
| 2025-10-21 | 7.88 | 8.05 | 7.83 | 8.05 | +2.68% | 0.30 | 0.88% |
| 2025-10-20 | 7.85 | 7.91 | 7.79 | 7.84 | -0.13% | 0.23 | 0.70% |
| 2025-10-17 | 7.99 | 7.99 | 7.77 | 7.85 | -1.13% | 0.29 | 0.86% |
| 2025-10-16 | 8.03 | 8.03 | 7.87 | 7.94 | -1.37% | 0.36 | 1.06% |
| 2025-10-15 | 8.16 | 8.24 | 7.99 | 8.05 | -1.83% | 0.59 | 1.72% |
| 2025-10-14 | 8.47 | 8.71 | 8.17 | 8.20 | -0.61% | 0.87 | 2.45% |
| 2025-10-13 | 7.76 | 8.26 | 7.63 | 8.25 | +3.77% | 0.51 | 1.48% |
| 2025-10-10 | 7.98 | 8.06 | 7.92 | 7.95 | -0.75% | 0.24 | 0.72% |
| 2025-10-09 | 7.91 | 8.05 | 7.89 | 8.01 | +1.26% | 0.29 | 0.84% |
| 2025-09-30 | 7.89 | 7.98 | 7.83 | 7.91 | +0.51% | 0.25 | 0.73% |
| 2025-09-29 | 7.81 | 7.87 | 7.63 | 7.87 | +0.90% | 0.21 | 0.64% |
| 2025-09-26 | 7.64 | 7.90 | 7.64 | 7.80 | -0.13% | 0.22 | 0.67% |
| 2025-09-25 | 7.81 | 8.01 | 7.76 | 7.81 | +0.13% | 0.28 | 0.82% |
| 2025-09-24 | 7.68 | 7.86 | 7.60 | 7.80 | +1.96% | 0.26 | 0.80% |
| 2025-09-23 | 7.80 | 7.85 | 7.43 | 7.65 | -1.54% | 0.36 | 1.13% |
| 2025-09-22 | 7.76 | 7.84 | 7.67 | 7.77 | +0.52% | 0.24 | 0.74% |
| 2025-09-19 | 7.90 | 7.94 | 7.67 | 7.73 | -3.01% | 0.49 | 1.49% |
| 2025-09-18 | 8.24 | 8.24 | 7.90 | 7.97 | -3.16% | 0.43 | 1.25% |