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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 64.10 | 65.79 | 62.83 | 65.19 | +1.70% | 1.26 | 1.28% |
| 2026-01-16 | 65.00 | 65.50 | 63.35 | 64.10 | +0.63% | 1.47 | 1.49% |
| 2026-01-15 | 60.81 | 63.85 | 60.00 | 63.70 | +4.74% | 1.64 | 1.72% |
| 2026-01-14 | 61.02 | 62.97 | 59.61 | 60.82 | +0.03% | 1.77 | 1.88% |
| 2026-01-13 | 64.01 | 64.85 | 60.71 | 60.80 | -5.96% | 2.70 | 2.83% |
| 2026-01-12 | 60.15 | 65.12 | 60.15 | 64.65 | +6.54% | 3.33 | 3.43% |
| 2026-01-09 | 58.32 | 61.01 | 58.32 | 60.68 | +1.74% | 2.56 | 2.79% |
| 2026-01-08 | 57.36 | 60.65 | 57.18 | 59.64 | +2.19% | 2.90 | 3.18% |
| 2026-01-07 | 53.71 | 58.38 | 53.26 | 58.36 | +9.64% | 3.02 | 3.49% |
| 2026-01-06 | 53.75 | 54.17 | 52.70 | 53.23 | +1.01% | 1.34 | 1.64% |
| 2026-01-05 | 50.85 | 52.99 | 50.70 | 52.70 | +3.64% | 2.77 | 3.45% |
| 2025-12-31 | 48.89 | 51.98 | 46.83 | 50.85 | +4.74% | 2.60 | 3.44% |
| 2025-12-30 | 49.72 | 49.72 | 48.14 | 48.55 | -1.06% | 0.59 | 0.79% |
| 2025-12-29 | 48.33 | 50.02 | 48.09 | 49.07 | +2.10% | 1.05 | 1.39% |
| 2025-12-26 | 49.45 | 50.24 | 47.80 | 48.06 | -2.91% | 1.26 | 1.67% |
| 2025-12-25 | 50.54 | 51.41 | 49.04 | 49.50 | -2.60% | 1.95 | 2.54% |
| 2025-12-24 | 49.98 | 51.06 | 49.68 | 50.82 | +0.14% | 0.87 | 1.11% |
| 2025-12-23 | 50.75 | 52.75 | 49.88 | 50.75 | +0.46% | 1.38 | 1.77% |
| 2025-12-22 | 48.01 | 50.80 | 48.01 | 50.52 | +4.79% | 1.20 | 1.57% |
| 2025-12-19 | 49.40 | 51.78 | 47.93 | 48.21 | -1.59% | 1.34 | 1.77% |