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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 41.32 | 44.68 | 41.11 | 43.36 | +4.84% | 1.47 | 2.20% |
| 2025-09-16 | 38.80 | 41.80 | 38.80 | 41.36 | +6.41% | 1.21 | 1.95% |
| 2025-09-15 | 38.73 | 39.49 | 38.70 | 38.87 | +0.39% | 0.63 | 1.05% |
| 2025-09-12 | 39.55 | 39.55 | 38.55 | 38.72 | -1.95% | 0.50 | 0.84% |
| 2025-09-11 | 38.74 | 39.66 | 38.14 | 39.49 | +1.62% | 0.45 | 0.75% |
| 2025-09-10 | 39.22 | 39.66 | 38.37 | 38.86 | -0.89% | 0.60 | 1.01% |
| 2025-09-09 | 40.33 | 40.53 | 38.89 | 39.21 | -2.75% | 0.63 | 1.03% |
| 2025-09-08 | 38.62 | 40.65 | 37.89 | 40.32 | +5.25% | 1.08 | 1.78% |
| 2025-09-05 | 37.78 | 38.69 | 37.36 | 38.31 | +1.32% | 0.84 | 1.43% |
| 2025-09-04 | 39.55 | 40.38 | 36.68 | 37.81 | -4.52% | 1.16 | 1.97% |
| 2025-09-03 | 42.31 | 42.76 | 39.36 | 39.60 | -6.18% | 1.19 | 1.91% |
| 2025-09-02 | 40.19 | 42.54 | 39.70 | 42.21 | +5.03% | 1.88 | 2.97% |
| 2025-09-01 | 40.11 | 40.88 | 39.00 | 40.19 | -0.72% | 1.02 | 1.67% |
| 2025-08-29 | 40.40 | 41.00 | 39.51 | 40.48 | +0.45% | 0.97 | 1.56% |
| 2025-08-28 | 39.32 | 40.60 | 39.00 | 40.30 | +3.33% | 1.18 | 1.93% |
| 2025-08-27 | 40.10 | 40.77 | 38.82 | 39.00 | -2.99% | 0.95 | 1.55% |
| 2025-08-26 | 40.69 | 41.28 | 40.20 | 40.20 | -0.74% | 0.67 | 1.07% |
| 2025-08-25 | 41.09 | 42.54 | 40.01 | 40.50 | -1.29% | 1.08 | 1.71% |
| 2025-08-22 | 41.12 | 41.90 | 41.01 | 41.03 | -0.53% | 0.93 | 1.48% |
| 2025-08-21 | 40.11 | 42.50 | 40.11 | 41.25 | +2.41% | 1.30 | 2.04% |