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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 49.00 | 49.86 | 48.70 | 48.99 | -1.88% | 0.49 | 0.65% |
| 2025-12-17 | 48.61 | 50.00 | 48.20 | 49.93 | +1.69% | 0.68 | 0.90% |
| 2025-12-16 | 49.51 | 49.52 | 47.85 | 49.10 | -1.25% | 0.91 | 1.23% |
| 2025-12-15 | 51.54 | 51.54 | 49.51 | 49.72 | -2.57% | 1.43 | 1.86% |
| 2025-12-12 | 47.76 | 51.88 | 47.01 | 51.03 | +8.23% | 2.62 | 3.39% |
| 2025-12-11 | 49.58 | 52.48 | 46.01 | 47.15 | -5.04% | 3.00 | 3.94% |
| 2025-12-10 | 49.00 | 49.95 | 48.31 | 49.65 | +1.35% | 0.89 | 1.18% |
| 2025-12-09 | 50.80 | 52.50 | 48.80 | 48.99 | -3.51% | 1.92 | 2.48% |
| 2025-12-08 | 49.22 | 50.85 | 48.87 | 50.77 | +3.57% | 1.02 | 1.33% |
| 2025-12-05 | 49.77 | 49.77 | 48.07 | 49.02 | -0.20% | 0.58 | 0.77% |
| 2025-12-04 | 48.20 | 49.96 | 48.20 | 49.12 | +1.91% | 0.82 | 1.10% |
| 2025-12-03 | 47.84 | 48.37 | 47.10 | 48.20 | +0.75% | 0.61 | 0.83% |
| 2025-12-02 | 47.19 | 48.63 | 46.35 | 47.84 | +1.51% | 0.80 | 1.09% |
| 2025-12-01 | 44.94 | 47.87 | 44.94 | 47.13 | +4.15% | 1.25 | 1.74% |
| 2025-11-28 | 44.96 | 45.36 | 44.28 | 45.25 | +0.58% | 0.37 | 0.54% |
| 2025-11-27 | 45.85 | 46.28 | 44.82 | 44.99 | -1.88% | 0.70 | 1.00% |
| 2025-11-26 | 46.77 | 47.26 | 45.70 | 45.85 | -1.59% | 0.56 | 0.79% |
| 2025-11-25 | 46.51 | 47.50 | 46.17 | 46.59 | +1.17% | 0.99 | 1.38% |
| 2025-11-24 | 42.20 | 46.28 | 42.17 | 46.05 | +8.61% | 1.00 | 1.47% |
| 2025-11-21 | 43.40 | 44.76 | 41.86 | 42.40 | -3.04% | 0.68 | 1.03% |