杭叉集团(603298)股票行情
杭叉集团(603298)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-15 | 25.08 | 25.09 | -0.11 | -0.44% | 24.90 | 25.62 | 67386 | 17036.40 | 0.51% |
| 2025-09-12 | 25.75 | 25.20 | -0.80 | -3.08% | 25.08 | 26.14 | 106249 | 26953.21 | 0.81% |
| 2025-09-11 | 25.47 | 26.00 | 0.46 | 1.80% | 25.30 | 26.49 | 118536 | 30586.12 | 0.90% |
| 2025-09-10 | 24.28 | 25.54 | 1.07 | 4.37% | 24.28 | 25.67 | 147633 | 37386.66 | 1.13% |
| 2025-09-09 | 24.60 | 24.47 | -0.11 | -0.45% | 24.26 | 24.96 | 83348 | 20471.00 | 0.64% |
| 2025-09-08 | 24.40 | 24.58 | -0.01 | -0.04% | 24.10 | 25.10 | 150098 | 37014.10 | 1.15% |
| 2025-09-05 | 23.20 | 24.59 | 1.34 | 5.76% | 23.07 | 24.65 | 156224 | 37769.15 | 1.19% |
| 2025-09-04 | 24.34 | 23.25 | -1.05 | -4.32% | 23.00 | 24.48 | 111421 | 26231.48 | 0.85% |
| 2025-09-03 | 24.24 | 24.30 | 0.11 | 0.45% | 24.10 | 24.66 | 81726 | 19890.74 | 0.62% |
| 2025-09-02 | 24.81 | 24.19 | -0.68 | -2.73% | 23.77 | 25.13 | 141383 | 34391.53 | 1.08% |
| 2025-09-01 | 23.72 | 24.87 | 1.65 | 7.11% | 23.02 | 24.96 | 215676 | 52288.29 | 1.65% |
| 2025-08-29 | 22.97 | 23.22 | 0.29 | 1.26% | 22.96 | 23.61 | 140515 | 32816.80 | 1.07% |
| 2025-08-28 | 22.43 | 22.93 | 0.43 | 1.91% | 22.42 | 23.28 | 154200 | 35267.01 | 1.18% |
| 2025-08-27 | 22.83 | 22.50 | -0.33 | -1.45% | 22.39 | 22.87 | 109258 | 24713.00 | 0.83% |
| 2025-08-26 | 22.62 | 22.83 | 0.23 | 1.02% | 22.43 | 23.30 | 142489 | 32777.95 | 1.09% |
| 2025-08-25 | 22.09 | 22.60 | 0.51 | 2.31% | 22.09 | 22.66 | 124696 | 27959.72 | 0.95% |
| 2025-08-22 | 22.44 | 22.09 | -0.29 | -1.30% | 22.00 | 23.37 | 167295 | 37593.17 | 1.28% |
| 2025-08-21 | 22.24 | 22.38 | 0.15 | 0.67% | 22.09 | 22.64 | 75276 | 16863.32 | 0.57% |
| 2025-08-20 | 21.76 | 22.23 | 0.49 | 2.25% | 21.55 | 22.24 | 82594 | 18181.94 | 0.63% |
| 2025-08-19 | 21.99 | 21.74 | -0.18 | -0.82% | 21.40 | 22.02 | 81209 | 17627.32 | 0.62% |
| 2025-08-18 | 22.40 | 21.92 | -0.39 | -1.75% | 21.79 | 22.42 | 107994 | 23878.87 | 0.82% |
| 2025-08-15 | 22.02 | 22.31 | 0.25 | 1.13% | 21.87 | 22.37 | 83677 | 18589.21 | 0.64% |
| 2025-08-14 | 22.35 | 22.06 | -0.24 | -1.08% | 22.05 | 22.50 | 79006 | 17575.53 | 0.60% |
| 2025-08-13 | 21.99 | 22.30 | 0.32 | 1.46% | 21.99 | 22.50 | 112304 | 25069.17 | 0.86% |
| 2025-08-12 | 21.21 | 21.98 | 0.75 | 3.53% | 21.17 | 22.06 | 126831 | 27533.38 | 0.97% |
| 2025-08-11 | 21.52 | 21.23 | -0.22 | -1.03% | 21.15 | 21.56 | 67096 | 14264.45 | 0.51% |
| 2025-08-08 | 21.20 | 21.45 | 0.20 | 0.94% | 21.14 | 21.79 | 82935 | 17818.31 | 0.63% |
| 2025-08-07 | 21.69 | 21.25 | -0.45 | -2.07% | 21.01 | 21.79 | 73016 | 15518.15 | 0.56% |
| 2025-08-06 | 21.34 | 21.70 | 0.37 | 1.73% | 21.34 | 21.87 | 107465 | 23324.25 | 0.82% |
| 2025-08-05 | 21.05 | 21.33 | 0.26 | 1.23% | 20.85 | 21.37 | 72556 | 15327.02 | 0.55% |
| 2025-08-04 | 20.95 | 21.07 | 0.10 | 0.48% | 20.88 | 21.27 | 55986 | 11817.82 | 0.43% |
| 2025-08-01 | 21.13 | 20.97 | -0.18 | -0.85% | 20.79 | 21.23 | 78340 | 16452.89 | 0.60% |
| 2025-07-31 | 21.31 | 21.15 | -0.20 | -0.94% | 20.90 | 21.35 | 80747 | 17058.21 | 0.62% |
| 2025-07-30 | 21.49 | 21.35 | -0.15 | -0.70% | 21.26 | 21.74 | 60042 | 12871.81 | 0.46% |
| 2025-07-29 | 21.60 | 21.50 | -0.20 | -0.92% | 21.30 | 21.69 | 51901 | 11146.00 | 0.40% |
| 2025-07-28 | 22.50 | 21.70 | -0.49 | -2.21% | 21.55 | 22.53 | 95688 | 20829.62 | 0.73% |
| 2025-07-25 | 21.98 | 22.19 | 0.21 | 0.96% | 21.78 | 22.51 | 95797 | 21364.90 | 0.73% |
| 2025-07-24 | 22.14 | 21.98 | -0.17 | -0.77% | 21.83 | 22.16 | 90119 | 19775.61 | 0.69% |
| 2025-07-23 | 22.15 | 22.15 | 0.07 | 0.32% | 21.96 | 22.65 | 109506 | 24460.05 | 0.84% |
| 2025-07-22 | 22.16 | 22.08 | 0.04 | 0.18% | 21.88 | 22.18 | 78164 | 17216.76 | 0.60% |
| 2025-07-21 | 22.19 | 22.04 | 0.06 | 0.27% | 21.57 | 22.33 | 118601 | 25927.24 | 0.91% |
| 2025-07-18 | 22.71 | 21.98 | -0.74 | -3.26% | 21.80 | 22.79 | 138480 | 30532.05 | 1.06% |
| 2025-07-17 | 22.75 | 22.72 | -0.03 | -0.13% | 22.58 | 22.95 | 78435 | 17816.99 | 0.60% |
| 2025-07-16 | 22.20 | 22.75 | 0.55 | 2.48% | 22.17 | 22.93 | 137133 | 30914.81 | 1.05% |
| 2025-07-15 | 22.38 | 22.20 | -0.20 | -0.89% | 21.95 | 22.86 | 134881 | 29999.00 | 1.03% |
| 2025-07-14 | 21.04 | 22.40 | 1.40 | 6.67% | 21.03 | 22.62 | 215771 | 47461.00 | 1.65% |
| 2025-07-11 | 20.82 | 21.00 | 0.14 | 0.67% | 20.72 | 21.14 | 80607 | 16888.92 | 0.62% |
| 2025-07-10 | 21.02 | 20.86 | -0.09 | -0.43% | 20.70 | 21.38 | 69507 | 14529.96 | 0.53% |
| 2025-07-09 | 21.40 | 20.95 | -0.40 | -1.87% | 20.80 | 21.81 | 123518 | 26280.71 | 0.94% |
| 2025-07-08 | 21.95 | 21.35 | -0.24 | -1.11% | 20.89 | 22.00 | 156176 | 33504.82 | 1.19% |
| 2025-07-07 | 21.67 | 21.59 | -0.08 | -0.37% | 21.31 | 21.75 | 63415 | 13644.63 | 0.48% |
| 2025-07-04 | 21.75 | 21.67 | -0.14 | -0.64% | 21.59 | 22.06 | 69138 | 15069.98 | 0.53% |
| 2025-07-03 | 21.79 | 21.81 | -0.05 | -0.23% | 21.63 | 22.13 | 89763 | 19643.10 | 0.69% |
| 2025-07-02 | 21.22 | 21.86 | 0.59 | 2.77% | 21.22 | 22.25 | 97491 | 21306.07 | 0.74% |
| 2025-07-01 | 20.95 | 21.27 | 0.32 | 1.53% | 20.88 | 21.37 | 58480 | 12416.80 | 0.45% |
| 2025-06-30 | 20.86 | 20.95 | 0.14 | 0.67% | 20.73 | 21.15 | 68178 | 14287.61 | 0.52% |
| 2025-06-27 | 20.45 | 20.81 | 0.39 | 1.91% | 20.35 | 21.05 | 73807 | 15325.07 | 0.56% |
| 2025-06-26 | 20.56 | 20.42 | -0.19 | -0.92% | 20.38 | 20.80 | 60619 | 12463.03 | 0.46% |
| 2025-06-25 | 20.78 | 20.61 | -0.17 | -0.82% | 20.48 | 21.06 | 80288 | 16612.51 | 0.61% |
| 2025-06-24 | 20.46 | 20.78 | 0.37 | 1.81% | 20.46 | 21.08 | 104892 | 21851.46 | 0.80% |
| 2025-06-23 | 20.76 | 20.41 | -0.44 | -2.11% | 20.27 | 20.93 | 92675 | 19049.27 | 0.71% |
| 2025-06-20 | 20.80 | 20.85 | 0.15 | 0.72% | 20.41 | 21.09 | 107225 | 22364.60 | 0.82% |
| 2025-06-19 | 20.77 | 20.70 | -0.10 | -0.48% | 20.52 | 21.45 | 68321 | 14229.25 | 0.52% |
| 2025-06-18 | 20.46 | 20.80 | 0.43 | 2.11% | 20.46 | 21.30 | 184141 | 38692.11 | 1.41% |
| 2025-06-17 | 20.50 | 20.37 | 0.24 | 1.19% | 20.22 | 20.90 | 78930 | 16169.74 | 0.60% |
| 2025-06-16 | 20.18 | 20.13 | -0.11 | -0.54% | 20.00 | 20.45 | 46238 | 9326.58 | 0.35% |
| 2025-06-13 | 20.25 | 20.24 | -0.08 | -0.39% | 19.90 | 20.48 | 69297 | 13979.28 | 0.53% |
| 2025-06-12 | 19.81 | 20.32 | 0.47 | 2.37% | 19.66 | 20.55 | 97511 | 19816.20 | 0.74% |
| 2025-06-11 | 19.68 | 19.85 | 0.11 | 0.56% | 19.61 | 20.14 | 55277 | 10996.17 | 0.42% |
| 2025-06-10 | 19.59 | 19.74 | 0.25 | 1.28% | 19.38 | 20.18 | 83375 | 16574.82 | 0.64% |
| 2025-06-09 | 19.09 | 19.49 | 0.46 | 2.42% | 18.93 | 19.59 | 83243 | 16120.95 | 0.64% |
| 2025-06-06 | 19.25 | 19.03 | -0.30 | -1.55% | 18.86 | 19.31 | 48657 | 9246.53 | 0.37% |
| 2025-06-05 | 19.34 | 19.33 | 0.05 | 0.26% | 19.06 | 19.45 | 88842 | 17098.37 | 0.68% |
| 2025-06-04 | 18.86 | 19.28 | 0.43 | 2.28% | 18.86 | 19.39 | 82362 | 15851.04 | 0.63% |
| 2025-06-03 | 19.38 | 18.85 | -0.46 | -2.38% | 18.73 | 19.38 | 68921 | 13036.41 | 0.53% |
| 2025-05-30 | 19.05 | 19.31 | 0.25 | 1.31% | 18.90 | 19.51 | 78507 | 15185.55 | 0.60% |
| 2025-05-29 | 18.31 | 19.06 | 0.67 | 3.64% | 18.26 | 19.32 | 119872 | 22775.62 | 0.92% |
| 2025-05-28 | 18.89 | 18.39 | -0.45 | -2.39% | 18.12 | 18.91 | 88702 | 16317.61 | 0.68% |
| 2025-05-27 | 19.11 | 19.34 | 0.19 | 0.99% | 18.99 | 19.45 | 53273 | 10225.76 | 0.41% |
| 2025-05-26 | 19.71 | 19.15 | -0.63 | -3.19% | 19.05 | 19.73 | 59018 | 11380.06 | 0.45% |
上证大盘股票行情在线 K线走势图
