杭州柯林 sh.688611
75.37
+0.87%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 74.70 | 76.80 | 72.68 | 75.37 | +0.87% | 1.61 | 1.40% |
| 2026-05-22 | 73.11 | 76.80 | 73.11 | 74.72 | -1.09% | 2.31 | 2.01% |
| 2026-05-21 | 74.30 | 76.66 | 69.60 | 75.54 | +3.49% | 4.48 | 3.97% |
| 2026-05-20 | 79.00 | 80.00 | 68.99 | 72.99 | -1.23% | 4.73 | 4.20% |
| 2026-05-19 | 71.63 | 76.30 | 71.63 | 73.90 | +3.07% | 2.81 | 2.47% |
| 2026-05-18 | 73.02 | 73.02 | 70.55 | 71.70 | -1.87% | 1.36 | 1.24% |
| 2026-05-15 | 73.32 | 75.80 | 71.00 | 73.07 | +1.15% | 1.41 | 1.26% |
| 2026-05-14 | 74.53 | 76.66 | 72.00 | 72.24 | -3.63% | 1.35 | 1.20% |
| 2026-05-13 | 75.19 | 76.75 | 71.06 | 74.96 | -0.31% | 3.15 | 2.79% |
| 2026-05-12 | 69.01 | 75.37 | 68.26 | 75.19 | +8.97% | 2.53 | 2.26% |
| 2026-05-11 | 71.20 | 74.60 | 67.53 | 69.00 | +0.06% | 2.25 | 2.09% |
| 2026-05-08 | 68.96 | 70.75 | 67.02 | 68.96 | +1.43% | 1.74 | 1.63% |
| 2026-05-07 | 67.88 | 69.49 | 67.02 | 67.99 | +0.28% | 1.38 | 1.32% |
| 2026-05-06 | 64.18 | 67.90 | 63.06 | 67.80 | +7.52% | 1.39 | 1.37% |
| 2026-04-30 | 61.73 | 64.21 | 61.73 | 63.06 | +0.64% | 0.53 | 0.55% |
| 2026-04-29 | 62.60 | 63.47 | 61.87 | 62.66 | 0.00% | 0.79 | 0.82% |
| 2026-04-28 | 65.96 | 66.48 | 62.42 | 62.66 | -4.63% | 1.16 | 1.19% |
| 2026-04-27 | 64.17 | 66.99 | 64.17 | 65.70 | +0.23% | 0.89 | 0.88% |
| 2026-04-24 | 63.52 | 66.20 | 63.20 | 65.55 | +2.42% | 1.14 | 1.15% |
| 2026-04-23 | 65.02 | 65.91 | 63.00 | 64.00 | -1.57% | 0.99 | 1.01% |