杭州柯林(688611)股票行情
杭州柯林(688611)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 |
|---|
| 2025-08-07 | 38.80 | 39.00 | 0.04 | 0.10% | 38.80 | 39.69 | 19500 | 7672.36 | 1.27% | 0.00 |
| 2025-08-06 | 39.86 | 38.96 | -0.52 | -1.32% | 38.80 | 39.96 | 30044 | 11779.32 | 1.96% | 0.00 |
| 2025-08-05 | 40.20 | 39.48 | -0.58 | -1.45% | 39.00 | 40.47 | 30569 | 12105.33 | 1.99% | 0.00 |
| 2025-08-04 | 39.03 | 40.06 | 1.26 | 3.25% | 37.82 | 40.25 | 36472 | 14410.34 | 2.38% | 0.00 |
| 2025-08-01 | 38.42 | 38.80 | 1.17 | 3.11% | 37.56 | 39.10 | 34799 | 13363.17 | 2.27% | 0.00 |
| 2025-07-31 | 38.33 | 37.63 | -0.73 | -1.90% | 37.03 | 38.50 | 41761 | 15826.70 | 2.72% | 0.00 |
| 2025-07-30 | 36.80 | 38.36 | 2.66 | 7.45% | 36.57 | 38.88 | 59433 | 22502.36 | 3.87% | 0.00 |
| 2025-07-29 | 33.39 | 35.70 | 2.46 | 7.40% | 33.01 | 36.00 | 39336 | 13674.72 | 2.56% | 0.00 |
| 2025-07-28 | 32.64 | 33.24 | 0.59 | 1.81% | 32.58 | 33.62 | 14139 | 4692.95 | 0.92% | 0.00 |
| 2025-07-25 | 32.65 | 32.65 | 0.00 | 0.00% | 32.40 | 32.73 | 7000 | 2282.79 | 0.46% | 0.00 |
| 2025-07-24 | 32.88 | 32.65 | -0.02 | -0.06% | 32.51 | 33.09 | 9453 | 3097.53 | 0.62% | 0.00 |
| 2025-07-23 | 33.47 | 32.67 | -0.58 | -1.74% | 32.61 | 33.47 | 9760 | 3206.29 | 0.64% | 0.00 |
| 2025-07-22 | 33.17 | 33.25 | -0.24 | -0.72% | 32.93 | 33.73 | 12072 | 4012.91 | 0.79% | 0.00 |
| 2025-07-21 | 33.00 | 33.49 | 0.63 | 1.92% | 32.96 | 33.87 | 16992 | 5681.98 | 1.11% | 0.00 |
| 2025-07-18 | 33.12 | 32.86 | -0.10 | -0.30% | 32.45 | 33.12 | 8948 | 2929.68 | 0.58% | 0.00 |
| 2025-07-17 | 33.08 | 32.96 | 0.11 | 0.33% | 32.70 | 33.26 | 7841 | 2587.51 | 0.51% | 0.00 |
| 2025-07-16 | 32.97 | 32.85 | -0.06 | -0.18% | 32.70 | 33.32 | 8294 | 2735.99 | 0.54% | 0.00 |
| 2025-07-15 | 33.17 | 32.91 | 0.08 | 0.24% | 32.45 | 33.19 | 7841 | 2568.80 | 0.51% | 0.00 |
| 2025-07-14 | 32.55 | 32.83 | 0.02 | 0.06% | 32.55 | 33.14 | 9003 | 2961.44 | 0.59% | 0.00 |
| 2025-07-11 | 32.96 | 32.81 | -0.19 | -0.58% | 32.61 | 33.05 | 9580 | 3139.87 | 0.62% | 0.00 |
| 2025-07-10 | 33.38 | 33.00 | -0.37 | -1.11% | 32.42 | 33.72 | 13944 | 4584.77 | 0.91% | 0.00 |
| 2025-07-09 | 32.50 | 33.37 | 0.78 | 2.39% | 32.33 | 34.33 | 26243 | 8799.28 | 1.71% | 0.00 |
| 2025-07-08 | 31.88 | 32.59 | 0.64 | 2.00% | 31.71 | 32.88 | 14364 | 4679.69 | 0.94% | 0.00 |
| 2025-07-07 | 31.78 | 31.95 | 0.33 | 1.04% | 31.28 | 32.06 | 7477 | 2366.61 | 0.49% | 0.00 |
| 2025-07-04 | 31.40 | 31.62 | 0.01 | 0.03% | 31.01 | 31.65 | 9225 | 2892.88 | 0.60% | 0.00 |
| 2025-07-03 | 31.65 | 31.61 | -0.14 | -0.44% | 31.33 | 31.96 | 10604 | 3344.74 | 0.69% | 0.00 |
| 2025-07-02 | 32.35 | 31.75 | -0.45 | -1.40% | 31.52 | 32.35 | 9853 | 3132.96 | 0.64% | 0.00 |
| 2025-07-01 | 32.63 | 32.20 | -0.43 | -1.32% | 31.88 | 32.63 | 12640 | 4064.78 | 0.82% | 0.00 |
| 2025-06-30 | 32.08 | 32.63 | 0.36 | 1.12% | 32.08 | 33.33 | 17994 | 5886.18 | 1.17% | 620.00 |
| 2025-06-27 | 32.06 | 32.27 | 0.21 | 0.66% | 31.71 | 32.55 | 13840 | 4454.48 | 0.90% | 0.00 |
| 2025-06-26 | 32.00 | 32.06 | -0.10 | -0.31% | 31.81 | 32.34 | 11208 | 3598.10 | 0.73% | 0.00 |
| 2025-06-25 | 31.99 | 32.16 | 0.32 | 1.01% | 31.77 | 32.26 | 11084 | 3557.19 | 0.72% | 0.00 |
| 2025-06-24 | 31.36 | 31.84 | 0.79 | 2.54% | 31.18 | 31.98 | 10985 | 3481.80 | 0.72% | 0.00 |
| 2025-06-23 | 30.90 | 31.05 | -0.11 | -0.35% | 30.50 | 31.48 | 16369 | 5044.66 | 1.07% | 0.00 |
| 2025-06-20 | 32.53 | 31.16 | -0.99 | -3.08% | 31.11 | 32.53 | 12823 | 4038.54 | 0.84% | 0.00 |
| 2025-06-19 | 32.40 | 32.15 | -0.35 | -1.08% | 31.87 | 32.95 | 15352 | 4974.80 | 1.00% | 0.00 |
| 2025-06-18 | 31.78 | 32.50 | 0.60 | 1.88% | 31.32 | 32.60 | 14357 | 4596.37 | 0.94% | 0.00 |
| 2025-06-17 | 32.11 | 31.90 | -0.18 | -0.56% | 31.80 | 32.41 | 8916 | 2848.35 | 0.58% | 0.00 |
| 2025-06-16 | 31.60 | 32.08 | 0.29 | 0.91% | 31.60 | 32.36 | 11019 | 3528.80 | 0.72% | 0.00 |
| 2025-06-13 | 32.01 | 31.79 | -0.42 | -1.30% | 31.52 | 32.39 | 13561 | 4319.15 | 0.88% | 0.00 |
| 2025-06-12 | 31.90 | 32.21 | 0.10 | 0.31% | 31.68 | 32.40 | 12693 | 4083.42 | 0.83% | 0.00 |
| 2025-06-11 | 31.30 | 32.11 | 0.80 | 2.56% | 31.11 | 32.46 | 19412 | 6197.56 | 1.27% | 0.00 |
| 2025-06-10 | 31.01 | 31.31 | 0.31 | 1.00% | 30.50 | 31.50 | 18478 | 5714.44 | 1.20% | 1065.00 |
| 2025-06-09 | 31.18 | 31.00 | -0.37 | -1.18% | 30.96 | 32.20 | 21992 | 6930.58 | 1.43% | 2250.00 |
| 2025-06-06 | 30.48 | 31.37 | 0.91 | 2.99% | 30.18 | 31.50 | 21848 | 6722.33 | 1.42% | 1900.00 |
| 2025-06-05 | 32.32 | 30.46 | 0.00 | 0.00% | 30.06 | 32.32 | 28578 | 8760.44 | 1.86% | 0.00 |
| 2025-06-04 | 29.70 | 30.46 | 0.76 | 2.56% | 29.68 | 30.97 | 21068 | 6433.56 | 1.37% | 2448.97 |
| 2025-06-03 | 29.73 | 29.70 | -0.17 | -0.57% | 29.51 | 30.14 | 16451 | 4899.95 | 1.07% | 2000.00 |
| 2025-05-30 | 30.18 | 29.87 | -0.43 | -1.42% | 29.59 | 30.33 | 16972 | 5058.14 | 1.11% | 0.00 |
| 2025-05-29 | 30.28 | 30.30 | 0.30 | 1.00% | 29.91 | 30.47 | 13682 | 4138.74 | 0.89% | 0.00 |
| 2025-05-28 | 30.88 | 30.00 | -0.58 | -1.90% | 29.79 | 30.88 | 24322 | 7316.32 | 1.59% | 0.00 |
| 2025-05-27 | 31.98 | 30.58 | -1.18 | -3.72% | 30.30 | 31.98 | 18983 | 5841.34 | 1.24% | 0.00 |
| 2025-05-26 | 31.03 | 31.76 | 0.68 | 2.19% | 30.50 | 31.98 | 21718 | 6848.35 | 1.42% | 0.00 |
| 2025-05-23 | 32.28 | 31.08 | -1.12 | -3.48% | 30.98 | 32.28 | 20866 | 6618.00 | 1.36% | 700.00 |
| 2025-05-22 | 32.18 | 32.20 | 0.02 | 0.06% | 31.91 | 33.55 | 20070 | 6551.66 | 1.31% | 0.00 |
| 2025-05-21 | 32.51 | 32.18 | -0.56 | -1.71% | 31.90 | 32.86 | 16659 | 5376.25 | 1.09% | 0.00 |
| 2025-05-20 | 33.00 | 32.74 | 0.03 | 0.09% | 31.95 | 33.00 | 22232 | 7239.54 | 1.45% | 0.00 |
| 2025-05-19 | 47.05 | 45.99 | -1.27 | -2.69% | 45.26 | 48.00 | 20532 | 9458.96 | 1.87% | 1058.05 |
| 2025-05-16 | 47.69 | 47.26 | -0.70 | -1.46% | 46.96 | 49.07 | 20428 | 9787.13 | 1.86% | 952.00 |
| 2025-05-15 | 48.64 | 47.96 | -0.67 | -1.38% | 47.50 | 48.89 | 15097 | 7246.87 | 1.38% | 0.00 |
| 2025-05-14 | 49.70 | 48.63 | -1.07 | -2.15% | 48.25 | 49.77 | 19208 | 9381.22 | 1.75% | 0.00 |
| 2025-05-13 | 51.73 | 49.70 | -1.10 | -2.17% | 49.41 | 52.92 | 17030 | 8576.82 | 1.55% | 0.00 |
| 2025-05-12 | 49.00 | 50.80 | 2.40 | 4.96% | 48.74 | 51.50 | 24700 | 12492.46 | 2.25% | 0.00 |
| 2025-05-09 | 51.29 | 48.40 | -4.17 | -7.93% | 47.99 | 52.58 | 34431 | 17040.72 | 3.14% | 0.00 |
| 2025-05-08 | 50.29 | 52.57 | 1.57 | 3.08% | 49.38 | 55.19 | 47799 | 25525.90 | 4.36% | 0.00 |
| 2025-05-07 | 49.51 | 51.00 | 1.63 | 3.30% | 49.31 | 51.87 | 41712 | 21068.68 | 3.81% | 0.00 |
| 2025-05-06 | 45.83 | 49.37 | 4.37 | 9.71% | 45.45 | 49.82 | 36602 | 17674.64 | 3.34% | 405.00 |
| 2025-04-30 | 44.00 | 45.00 | 0.93 | 2.11% | 43.41 | 45.47 | 14347 | 6405.33 | 1.31% | 0.00 |
| 2025-04-29 | 42.11 | 44.07 | 1.22 | 2.85% | 42.10 | 44.44 | 10387 | 4544.17 | 0.95% | 0.00 |
| 2025-04-28 | 43.54 | 42.85 | -0.82 | -1.88% | 42.58 | 44.15 | 7373 | 3173.32 | 0.67% | 0.00 |
| 2025-04-25 | 42.80 | 43.67 | 0.35 | 0.81% | 42.65 | 44.20 | 12058 | 5252.95 | 1.10% | 230.00 |
| 2025-04-24 | 44.11 | 43.32 | -0.79 | -1.79% | 42.56 | 44.11 | 8049 | 3489.84 | 0.73% | 800.00 |
| 2025-04-23 | 41.89 | 44.11 | 2.30 | 5.50% | 41.89 | 44.45 | 15334 | 6673.50 | 1.40% | 0.00 |
| 2025-04-22 | 41.87 | 41.81 | 0.01 | 0.02% | 41.03 | 42.71 | 6170 | 2571.55 | 0.56% | 0.00 |
| 2025-04-21 | 40.82 | 41.80 | 0.98 | 2.40% | 40.49 | 42.05 | 7913 | 3276.99 | 0.72% | 0.00 |
| 2025-04-18 | 41.15 | 40.82 | 0.05 | 0.12% | 40.29 | 41.34 | 6744 | 2751.70 | 0.62% | 0.00 |
| 2025-04-17 | 40.76 | 40.77 | 0.01 | 0.02% | 40.73 | 41.87 | 7474 | 3075.28 | 0.68% | 350.00 |
| 2025-04-16 | 41.55 | 40.76 | -1.28 | -3.04% | 40.50 | 41.95 | 9832 | 4034.06 | 0.90% | 1200.00 |
| 2025-04-15 | 42.00 | 42.04 | 0.14 | 0.33% | 41.27 | 42.71 | 10780 | 4501.67 | 0.98% | 1180.00 |
| 2025-04-14 | 41.88 | 41.90 | 0.77 | 1.87% | 41.16 | 42.52 | 13427 | 5624.66 | 1.23% | 0.00 |
上证大盘股票行情在线 K线走势图
