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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 66.25 | 66.33 | 64.62 | 65.02 | -0.97% | 0.78 | 0.77% |
| 2026-04-21 | 65.66 | 66.20 | 62.60 | 65.66 | +2.43% | 1.32 | 1.33% |
| 2026-04-20 | 63.63 | 65.88 | 61.50 | 64.10 | +2.76% | 1.57 | 1.60% |
| 2026-04-17 | 57.83 | 63.38 | 57.68 | 62.38 | +6.80% | 1.55 | 1.64% |
| 2026-04-16 | 56.20 | 58.68 | 54.69 | 58.41 | +6.32% | 1.13 | 1.29% |
| 2026-04-15 | 54.00 | 55.80 | 53.81 | 54.94 | +2.12% | 0.63 | 0.75% |
| 2026-04-14 | 51.55 | 54.17 | 50.91 | 53.80 | +4.67% | 0.81 | 1.00% |
| 2026-04-13 | 52.00 | 52.10 | 49.80 | 51.40 | -1.93% | 0.74 | 0.96% |
| 2026-04-10 | 51.43 | 52.80 | 50.88 | 52.41 | +2.95% | 0.50 | 0.62% |
| 2026-04-09 | 53.75 | 53.75 | 50.63 | 50.91 | -5.28% | 0.52 | 0.66% |
| 2026-04-08 | 50.40 | 54.08 | 50.40 | 53.75 | +7.76% | 0.66 | 0.81% |
| 2026-04-07 | 50.40 | 51.50 | 49.81 | 49.88 | -0.95% | 0.28 | 0.35% |
| 2026-04-03 | 50.92 | 51.43 | 49.87 | 50.36 | -1.10% | 0.27 | 0.35% |
| 2026-04-02 | 51.15 | 51.38 | 49.68 | 50.92 | -1.09% | 0.48 | 0.63% |
| 2026-04-01 | 52.80 | 52.80 | 50.68 | 51.48 | -0.54% | 0.42 | 0.53% |
| 2026-03-31 | 53.00 | 53.23 | 51.50 | 51.76 | -2.06% | 0.30 | 0.38% |
| 2026-03-30 | 51.92 | 53.65 | 51.92 | 52.85 | -0.38% | 0.29 | 0.36% |
| 2026-03-27 | 51.95 | 53.59 | 50.99 | 53.05 | +1.73% | 0.38 | 0.48% |
| 2026-03-26 | 53.53 | 53.82 | 51.75 | 52.15 | -2.40% | 0.35 | 0.43% |
| 2026-03-25 | 53.11 | 54.10 | 52.45 | 53.43 | +1.21% | 0.56 | 0.68% |