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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 57.68 | 59.32 | 57.62 | 58.49 | +2.13% | 0.73 | 0.82% |
| 2026-02-13 | 56.63 | 58.18 | 56.63 | 57.27 | 0.00% | 0.50 | 0.57% |
| 2026-02-12 | 57.62 | 58.25 | 56.28 | 57.27 | +1.38% | 0.79 | 0.89% |
| 2026-02-11 | 59.72 | 59.80 | 56.30 | 56.49 | -5.39% | 1.31 | 1.49% |
| 2026-02-10 | 61.27 | 61.27 | 58.78 | 59.71 | -2.45% | 0.79 | 0.86% |
| 2026-02-09 | 62.82 | 62.82 | 59.13 | 61.21 | +1.97% | 1.59 | 1.70% |
| 2026-02-06 | 58.86 | 60.60 | 58.53 | 60.03 | +0.28% | 0.60 | 0.65% |
| 2026-02-05 | 60.38 | 60.98 | 59.04 | 59.86 | -0.86% | 0.53 | 0.57% |
| 2026-02-04 | 61.20 | 62.00 | 59.69 | 60.38 | -0.85% | 0.54 | 0.58% |
| 2026-02-03 | 59.40 | 61.74 | 59.40 | 60.90 | +2.35% | 0.83 | 0.89% |
| 2026-02-02 | 59.86 | 62.37 | 58.50 | 59.50 | -0.60% | 1.23 | 1.32% |
| 2026-01-30 | 59.01 | 60.55 | 57.64 | 59.86 | +1.13% | 1.13 | 1.24% |
| 2026-01-29 | 60.99 | 61.61 | 58.81 | 59.19 | -3.08% | 0.86 | 0.94% |
| 2026-01-28 | 62.59 | 62.59 | 60.81 | 61.07 | -2.02% | 0.57 | 0.61% |
| 2026-01-27 | 60.67 | 62.71 | 59.85 | 62.33 | +2.01% | 1.12 | 1.20% |
| 2026-01-26 | 65.38 | 66.96 | 60.76 | 61.10 | -7.28% | 1.67 | 1.74% |
| 2026-01-23 | 64.20 | 66.38 | 63.52 | 65.90 | +3.36% | 1.02 | 1.02% |
| 2026-01-22 | 63.52 | 65.85 | 63.03 | 63.76 | -0.38% | 0.67 | 0.68% |
| 2026-01-21 | 64.35 | 64.35 | 62.81 | 64.00 | -0.36% | 0.73 | 0.75% |
| 2026-01-20 | 66.49 | 66.67 | 64.00 | 64.23 | -1.47% | 1.56 | 1.56% |