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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 31.98 | 31.98 | 30.30 | 30.58 | -3.72% | 0.58 | 1.24% |
| 2025-05-26 | 31.03 | 31.98 | 30.50 | 31.76 | +2.19% | 0.68 | 1.42% |
| 2025-05-23 | 32.28 | 32.28 | 30.98 | 31.08 | -3.48% | 0.66 | 1.36% |
| 2025-05-22 | 32.18 | 33.55 | 31.91 | 32.20 | +0.06% | 0.66 | 1.31% |
| 2025-05-21 | 32.51 | 32.86 | 31.90 | 32.18 | -1.71% | 0.54 | 1.09% |
| 2025-05-20 | 33.00 | 33.00 | 31.95 | 32.74 | +0.09% | 0.72 | 1.45% |
| 2025-05-19 | 33.46 | 34.14 | 32.19 | 32.71 | -2.69% | 0.95 | 1.87% |
| 2025-05-16 | 33.92 | 34.90 | 33.40 | 33.61 | -1.46% | 0.98 | 1.86% |
| 2025-05-15 | 34.59 | 34.77 | 33.78 | 34.11 | -1.38% | 0.72 | 1.38% |
| 2025-05-14 | 35.35 | 35.40 | 34.32 | 34.59 | -2.15% | 0.94 | 1.75% |
| 2025-05-13 | 36.79 | 37.64 | 35.14 | 35.35 | -2.17% | 0.86 | 1.55% |
| 2025-05-12 | 34.85 | 36.63 | 34.67 | 36.13 | +4.96% | 1.25 | 2.25% |
| 2025-05-09 | 36.48 | 37.40 | 34.13 | 34.42 | -7.93% | 1.70 | 3.14% |
| 2025-05-08 | 35.77 | 39.25 | 35.12 | 37.39 | +3.08% | 2.55 | 4.36% |
| 2025-05-07 | 35.21 | 36.89 | 35.07 | 36.27 | +3.30% | 2.11 | 3.81% |
| 2025-05-06 | 32.60 | 35.43 | 32.33 | 35.11 | +9.71% | 1.77 | 3.34% |