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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 40.27 | 40.56 | 39.51 | 40.28 | +0.52% | 0.70 | 1.13% |
| 2025-08-19 | 40.35 | 40.49 | 39.01 | 40.07 | +0.53% | 0.95 | 1.55% |
| 2025-08-18 | 39.66 | 40.35 | 39.50 | 39.86 | +0.96% | 0.88 | 1.43% |
| 2025-08-15 | 38.86 | 39.81 | 38.80 | 39.48 | +1.60% | 0.76 | 1.26% |
| 2025-08-14 | 40.35 | 40.35 | 38.70 | 38.86 | -3.29% | 1.11 | 1.85% |
| 2025-08-13 | 40.00 | 40.98 | 39.70 | 40.18 | +0.65% | 0.95 | 1.53% |
| 2025-08-12 | 41.49 | 41.87 | 39.65 | 39.92 | -3.11% | 0.88 | 1.43% |
| 2025-08-11 | 39.34 | 41.78 | 39.01 | 41.20 | +4.83% | 1.15 | 1.86% |
| 2025-08-08 | 39.06 | 39.55 | 38.10 | 39.30 | +0.77% | 0.75 | 1.25% |
| 2025-08-07 | 38.80 | 39.69 | 38.80 | 39.00 | +0.10% | 0.77 | 1.27% |
| 2025-08-06 | 39.86 | 39.96 | 38.80 | 38.96 | -1.32% | 1.18 | 1.96% |
| 2025-08-05 | 40.20 | 40.47 | 39.00 | 39.48 | -1.45% | 1.21 | 1.99% |
| 2025-08-04 | 39.03 | 40.25 | 37.82 | 40.06 | +3.25% | 1.44 | 2.38% |
| 2025-08-01 | 38.42 | 39.10 | 37.56 | 38.80 | +3.11% | 1.34 | 2.27% |
| 2025-07-31 | 38.33 | 38.50 | 37.03 | 37.63 | -1.90% | 1.58 | 2.72% |
| 2025-07-30 | 36.80 | 38.88 | 36.57 | 38.36 | +7.45% | 2.25 | 3.87% |
| 2025-07-29 | 33.39 | 36.00 | 33.01 | 35.70 | +7.40% | 1.37 | 2.56% |
| 2025-07-28 | 32.64 | 33.62 | 32.58 | 33.24 | +1.81% | 0.47 | 0.92% |
| 2025-07-25 | 32.65 | 32.73 | 32.40 | 32.65 | 0.00% | 0.23 | 0.46% |
| 2025-07-24 | 32.88 | 33.09 | 32.51 | 32.65 | -0.06% | 0.31 | 0.62% |