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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 45.49 | 45.63 | 42.77 | 43.73 | -2.34% | 0.60 | 0.90% |
| 2025-11-19 | 47.50 | 47.79 | 44.67 | 44.78 | -5.21% | 0.78 | 1.12% |
| 2025-11-18 | 49.21 | 49.21 | 47.04 | 47.24 | -4.00% | 0.90 | 1.22% |
| 2025-11-17 | 47.74 | 49.70 | 47.19 | 49.21 | +3.88% | 1.45 | 1.95% |
| 2025-11-14 | 47.60 | 48.42 | 46.80 | 47.37 | -0.80% | 0.98 | 1.34% |
| 2025-11-13 | 48.50 | 48.87 | 47.30 | 47.75 | -4.46% | 2.08 | 2.83% |
| 2025-11-12 | 45.01 | 54.10 | 45.01 | 49.98 | +10.67% | 2.87 | 3.75% |
| 2025-11-11 | 44.89 | 45.88 | 44.60 | 45.16 | +0.80% | 0.62 | 0.90% |
| 2025-11-10 | 46.42 | 46.60 | 43.60 | 44.80 | -3.90% | 1.30 | 1.90% |
| 2025-11-07 | 46.77 | 47.65 | 45.61 | 46.62 | -1.17% | 1.48 | 2.07% |
| 2025-11-06 | 45.05 | 48.55 | 43.20 | 47.17 | +4.71% | 2.69 | 3.76% |
| 2025-11-05 | 42.99 | 45.39 | 42.51 | 45.05 | +4.79% | 1.67 | 2.48% |
| 2025-11-04 | 44.10 | 44.26 | 42.21 | 42.99 | -2.74% | 1.02 | 1.55% |
| 2025-11-03 | 43.03 | 44.69 | 42.97 | 44.20 | +2.79% | 1.06 | 1.57% |
| 2025-10-31 | 41.50 | 43.20 | 41.50 | 43.00 | +2.87% | 0.99 | 1.52% |
| 2025-10-30 | 44.26 | 44.36 | 41.72 | 41.80 | -7.44% | 1.60 | 2.44% |
| 2025-10-29 | 42.74 | 46.50 | 42.14 | 45.16 | +5.66% | 1.89 | 2.76% |
| 2025-10-28 | 43.10 | 44.20 | 42.65 | 42.74 | -1.27% | 0.68 | 1.03% |
| 2025-10-27 | 41.96 | 43.97 | 41.66 | 43.29 | +3.34% | 1.17 | 1.79% |
| 2025-10-24 | 41.70 | 42.55 | 40.51 | 41.89 | +2.42% | 0.97 | 1.51% |