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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 50.98 | 53.34 | 49.21 | 52.79 | +5.71% | 0.68 | 0.87% |
| 2026-03-23 | 53.00 | 53.23 | 49.35 | 49.94 | -8.27% | 0.99 | 1.26% |
| 2026-03-20 | 58.48 | 58.66 | 54.37 | 54.44 | -6.17% | 0.69 | 0.80% |
| 2026-03-19 | 55.31 | 60.00 | 55.31 | 58.02 | +3.37% | 1.04 | 1.17% |
| 2026-03-18 | 56.11 | 56.97 | 55.15 | 56.13 | -0.43% | 0.45 | 0.52% |
| 2026-03-17 | 57.70 | 58.23 | 56.28 | 56.37 | -2.31% | 0.67 | 0.77% |
| 2026-03-16 | 61.13 | 61.13 | 56.66 | 57.70 | -4.63% | 1.16 | 1.30% |
| 2026-03-13 | 60.52 | 60.99 | 59.51 | 60.50 | +1.24% | 0.49 | 0.53% |
| 2026-03-12 | 60.41 | 61.58 | 59.65 | 59.76 | -2.37% | 0.54 | 0.58% |
| 2026-03-11 | 62.13 | 63.00 | 60.56 | 61.21 | -1.45% | 0.66 | 0.69% |
| 2026-03-10 | 60.00 | 62.31 | 59.80 | 62.11 | +3.71% | 0.91 | 0.97% |
| 2026-03-09 | 61.00 | 61.00 | 59.10 | 59.89 | -2.62% | 0.64 | 0.70% |
| 2026-03-06 | 60.20 | 64.00 | 59.51 | 61.50 | +2.16% | 1.05 | 1.11% |
| 2026-03-05 | 58.79 | 60.30 | 58.30 | 60.20 | +2.92% | 1.17 | 1.28% |
| 2026-03-04 | 57.07 | 59.85 | 56.58 | 58.49 | +1.93% | 0.97 | 1.08% |
| 2026-03-03 | 57.02 | 59.99 | 57.02 | 57.38 | -0.54% | 0.80 | 0.89% |
| 2026-03-02 | 59.00 | 59.42 | 57.11 | 57.69 | -3.04% | 0.72 | 0.80% |
| 2026-02-27 | 60.69 | 60.69 | 59.01 | 59.50 | -0.93% | 0.65 | 0.71% |
| 2026-02-26 | 59.44 | 60.33 | 58.22 | 60.06 | +0.99% | 0.68 | 0.74% |
| 2026-02-25 | 58.55 | 59.85 | 57.78 | 59.47 | +1.68% | 0.63 | 0.70% |