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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.06 | 8.29 | 8.00 | 8.23 | +2.62% | 0.37 | 1.06% |
| 2025-09-16 | 7.91 | 8.03 | 7.90 | 8.02 | +0.88% | 0.18 | 0.54% |
| 2025-09-15 | 8.08 | 8.10 | 7.93 | 7.95 | -1.61% | 0.26 | 0.79% |
| 2025-09-12 | 8.08 | 8.15 | 8.00 | 8.08 | 0.00% | 0.19 | 0.57% |
| 2025-09-11 | 8.06 | 8.11 | 7.88 | 8.08 | +0.50% | 0.25 | 0.75% |
| 2025-09-10 | 8.02 | 8.11 | 7.99 | 8.04 | +0.25% | 0.27 | 0.80% |
| 2025-09-09 | 8.18 | 8.20 | 7.99 | 8.02 | -2.20% | 0.31 | 0.92% |
| 2025-09-08 | 8.07 | 8.22 | 8.07 | 8.20 | +0.74% | 0.30 | 0.86% |
| 2025-09-05 | 8.06 | 8.18 | 7.97 | 8.14 | +1.37% | 0.24 | 0.72% |
| 2025-09-04 | 8.05 | 8.18 | 7.94 | 8.03 | +0.12% | 0.36 | 1.05% |
| 2025-09-03 | 8.22 | 8.27 | 8.01 | 8.02 | -1.47% | 0.27 | 0.80% |
| 2025-09-02 | 8.34 | 8.34 | 8.01 | 8.14 | -2.40% | 0.41 | 1.19% |
| 2025-09-01 | 8.36 | 8.44 | 8.29 | 8.34 | -0.12% | 0.28 | 0.79% |
| 2025-08-29 | 8.48 | 8.49 | 8.33 | 8.35 | -1.18% | 0.31 | 0.88% |
| 2025-08-28 | 8.55 | 8.65 | 8.17 | 8.45 | -0.47% | 0.57 | 1.61% |
| 2025-08-27 | 8.79 | 8.83 | 8.49 | 8.49 | -3.41% | 0.59 | 1.62% |
| 2025-08-26 | 8.86 | 8.93 | 8.77 | 8.79 | -0.68% | 0.33 | 0.90% |
| 2025-08-25 | 8.95 | 8.97 | 8.81 | 8.85 | -0.67% | 0.52 | 1.40% |
| 2025-08-22 | 8.83 | 8.96 | 8.77 | 8.91 | +0.79% | 0.48 | 1.30% |
| 2025-08-21 | 8.90 | 8.99 | 8.72 | 8.84 | -2.54% | 0.83 | 2.24% |