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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 33.47 | 33.47 | 32.61 | 32.67 | -1.74% | 0.32 | 0.64% |
| 2025-07-22 | 33.17 | 33.73 | 32.93 | 33.25 | -0.72% | 0.40 | 0.79% |
| 2025-07-21 | 33.00 | 33.87 | 32.96 | 33.49 | +1.92% | 0.57 | 1.11% |
| 2025-07-18 | 33.12 | 33.12 | 32.45 | 32.86 | -0.30% | 0.29 | 0.58% |
| 2025-07-17 | 33.08 | 33.26 | 32.70 | 32.96 | +0.33% | 0.26 | 0.51% |
| 2025-07-16 | 32.97 | 33.32 | 32.70 | 32.85 | -0.18% | 0.27 | 0.54% |
| 2025-07-15 | 33.17 | 33.19 | 32.45 | 32.91 | +0.24% | 0.26 | 0.51% |
| 2025-07-14 | 32.55 | 33.14 | 32.55 | 32.83 | +0.06% | 0.30 | 0.59% |
| 2025-07-11 | 32.96 | 33.05 | 32.61 | 32.81 | -0.58% | 0.31 | 0.62% |
| 2025-07-10 | 33.38 | 33.72 | 32.42 | 33.00 | -1.11% | 0.46 | 0.91% |
| 2025-07-09 | 32.50 | 34.33 | 32.33 | 33.37 | +2.39% | 0.88 | 1.71% |
| 2025-07-08 | 31.88 | 32.88 | 31.71 | 32.59 | +2.00% | 0.47 | 0.94% |
| 2025-07-07 | 31.78 | 32.06 | 31.28 | 31.95 | +1.04% | 0.24 | 0.49% |
| 2025-07-04 | 31.40 | 31.65 | 31.01 | 31.62 | +0.03% | 0.29 | 0.60% |
| 2025-07-03 | 31.65 | 31.96 | 31.33 | 31.61 | -0.44% | 0.33 | 0.69% |
| 2025-07-02 | 32.35 | 32.35 | 31.52 | 31.75 | -1.40% | 0.31 | 0.64% |
| 2025-07-01 | 32.63 | 32.63 | 31.88 | 32.20 | -1.32% | 0.41 | 0.82% |
| 2025-06-30 | 32.08 | 33.33 | 32.08 | 32.63 | +1.12% | 0.59 | 1.17% |
| 2025-06-27 | 32.06 | 32.55 | 31.71 | 32.27 | +0.66% | 0.45 | 0.90% |
| 2025-06-26 | 32.00 | 32.34 | 31.81 | 32.06 | -0.31% | 0.36 | 0.73% |