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 |
|---|
| 2025-03-28 | 21.72 | 21.46 | -0.25 | -1.15% | 21.30 | 21.87 | 36887 | 7925.71 | 0.28% |
| 2025-03-27 | 21.40 | 21.71 | 0.26 | 1.21% | 21.31 | 21.95 | 59019 | 12829.44 | 0.45% |
| 2025-03-26 | 21.75 | 21.45 | -0.35 | -1.61% | 21.29 | 21.85 | 52964 | 11362.83 | 0.40% |
| 2025-03-25 | 21.62 | 21.80 | 0.15 | 0.69% | 21.60 | 22.18 | 74660 | 16336.24 | 0.57% |
| 2025-03-24 | 21.39 | 21.65 | 0.35 | 1.64% | 21.39 | 21.90 | 70598 | 15270.91 | 0.54% |
| 2025-03-21 | 21.37 | 21.30 | -0.13 | -0.61% | 21.27 | 21.73 | 55962 | 11980.11 | 0.43% |
| 2025-03-20 | 21.62 | 21.43 | -0.17 | -0.79% | 21.30 | 21.74 | 50806 | 10894.42 | 0.39% |
| 2025-03-19 | 21.49 | 21.60 | 0.12 | 0.56% | 21.35 | 21.97 | 48084 | 10376.23 | 0.37% |
| 2025-03-18 | 21.40 | 21.48 | 0.12 | 0.56% | 21.32 | 21.80 | 58508 | 12629.89 | 0.45% |
| 2025-03-17 | 21.72 | 21.36 | -0.34 | -1.57% | 21.33 | 21.78 | 84159 | 18053.86 | 0.64% |
| 2025-03-14 | 21.53 | 21.70 | 0.06 | 0.28% | 21.20 | 21.93 | 108683 | 23538.00 | 0.83% |
| 2025-03-13 | 21.88 | 21.64 | -0.33 | -1.50% | 21.45 | 22.00 | 68216 | 14784.50 | 0.52% |
| 2025-03-12 | 21.79 | 21.97 | 0.34 | 1.57% | 21.61 | 22.13 | 79561 | 17402.03 | 0.61% |
| 2025-03-11 | 21.72 | 21.63 | -0.21 | -0.96% | 21.33 | 21.79 | 69257 | 14924.39 | 0.53% |
| 2025-03-10 | 21.65 | 21.84 | 0.22 | 1.02% | 21.32 | 21.98 | 72142 | 15660.20 | 0.55% |
| 2025-03-07 | 21.80 | 21.62 | -0.31 | -1.41% | 21.48 | 22.15 | 99868 | 21777.80 | 0.76% |
| 2025-03-06 | 22.33 | 21.93 | -0.28 | -1.26% | 21.63 | 22.40 | 101667 | 22319.53 | 0.78% |
| 2025-03-05 | 22.17 | 22.21 | 0.04 | 0.18% | 22.09 | 22.98 | 106199 | 23922.22 | 0.81% |
| 2025-03-04 | 22.02 | 22.17 | 0.02 | 0.09% | 21.85 | 22.35 | 77253 | 17063.12 | 0.59% |
| 2025-03-03 | 21.69 | 22.15 | 0.37 | 1.70% | 21.69 | 22.54 | 168025 | 37304.59 | 1.28% |
| 2025-02-28 | 21.98 | 21.78 | -0.32 | -1.45% | 21.46 | 22.33 | 149291 | 32570.77 | 1.14% |
| 2025-02-27 | 22.98 | 22.10 | -0.89 | -3.87% | 21.80 | 23.15 | 195842 | 43646.15 | 1.50% |
| 2025-02-26 | 22.30 | 22.99 | 0.89 | 4.03% | 22.01 | 23.60 | 256561 | 58955.44 | 1.96% |
| 2025-02-25 | 21.29 | 22.10 | 0.67 | 3.13% | 21.11 | 22.49 | 194370 | 42668.20 | 1.48% |
| 2025-02-24 | 21.40 | 21.43 | -0.27 | -1.24% | 21.18 | 21.77 | 122803 | 26373.10 | 0.94% |
| 2025-02-21 | 20.52 | 21.70 | 1.18 | 5.75% | 20.50 | 21.78 | 192667 | 40915.67 | 1.47% |
| 2025-02-20 | 20.79 | 20.52 | -0.34 | -1.63% | 20.36 | 20.86 | 93695 | 19199.76 | 0.72% |
| 2025-02-19 | 20.28 | 20.86 | 0.66 | 3.27% | 20.20 | 21.19 | 157369 | 32707.77 | 1.20% |
| 2025-02-18 | 20.37 | 20.20 | -0.51 | -2.46% | 20.13 | 20.62 | 104162 | 21234.77 | 0.80% |
| 2025-02-17 | 20.80 | 20.71 | -0.14 | -0.67% | 20.36 | 20.99 | 118541 | 24484.52 | 0.91% |
| 2025-02-14 | 20.67 | 20.85 | 0.18 | 0.87% | 20.52 | 21.07 | 119713 | 24923.33 | 0.91% |
| 2025-02-13 | 21.12 | 20.67 | -0.50 | -2.36% | 20.43 | 21.12 | 163050 | 33862.57 | 1.24% |
| 2025-02-12 | 20.20 | 21.17 | 1.05 | 5.22% | 20.12 | 21.18 | 267642 | 55685.86 | 2.04% |
| 2025-02-11 | 19.29 | 20.12 | 0.78 | 4.03% | 19.23 | 20.48 | 189598 | 37708.23 | 1.45% |
| 2025-02-10 | 19.60 | 19.34 | -0.25 | -1.28% | 19.04 | 19.61 | 119558 | 23026.77 | 0.91% |
| 2025-02-07 | 19.72 | 19.59 | -0.14 | -0.71% | 19.31 | 19.72 | 117444 | 22922.30 | 0.90% |
| 2025-02-06 | 19.09 | 19.73 | 0.60 | 3.14% | 19.05 | 19.80 | 134277 | 26244.95 | 1.03% |
| 2025-02-05 | 19.30 | 19.13 | -0.11 | -0.57% | 18.70 | 19.45 | 98601 | 18741.17 | 0.75% |
| 2025-01-27 | 19.34 | 19.24 | -0.10 | -0.52% | 19.15 | 19.50 | 88791 | 17150.76 | 0.68% |
| 2025-01-24 | 19.16 | 19.34 | 0.07 | 0.36% | 19.02 | 19.43 | 87240 | 16818.94 | 0.67% |
| 2025-01-23 | 19.52 | 19.27 | -0.15 | -0.77% | 19.17 | 19.64 | 129184 | 24966.71 | 0.99% |
| 2025-01-22 | 19.84 | 19.42 | -0.33 | -1.67% | 19.33 | 19.85 | 110204 | 21479.92 | 0.84% |
| 2025-01-21 | 20.09 | 19.75 | -0.35 | -1.74% | 19.67 | 20.20 | 149476 | 29720.77 | 1.14% |
| 2025-01-20 | 20.30 | 20.10 | -0.07 | -0.35% | 19.93 | 20.80 | 203439 | 41186.99 | 1.55% |
| 2025-01-17 | 19.89 | 20.17 | 0.12 | 0.60% | 19.80 | 20.50 | 220169 | 44438.38 | 1.68% |
| 2025-01-16 | 19.18 | 20.05 | 1.03 | 5.42% | 19.03 | 20.17 | 375337 | 73883.13 | 2.87% |
| 2025-01-15 | 18.71 | 19.02 | 0.23 | 1.22% | 18.62 | 19.12 | 163341 | 30920.63 | 1.25% |
| 2025-01-14 | 18.25 | 18.79 | 0.58 | 3.19% | 18.11 | 18.87 | 166528 | 31026.41 | 1.27% |
| 2025-01-13 | 18.02 | 18.21 | -0.08 | -0.44% | 17.96 | 18.54 | 116205 | 21127.36 | 0.89% |
| 2025-01-10 | 18.87 | 18.29 | -0.67 | -3.53% | 18.21 | 18.90 | 179650 | 33292.45 | 1.37% |
| 2025-01-09 | 18.87 | 18.96 | -0.17 | -0.89% | 18.60 | 19.13 | 241455 | 45667.54 | 1.84% |
| 2025-01-08 | 18.39 | 19.13 | 0.53 | 2.85% | 18.00 | 19.29 | 300289 | 56319.94 | 2.29% |
| 2025-01-07 | 18.51 | 18.60 | -0.09 | -0.48% | 18.09 | 19.20 | 265750 | 49451.78 | 2.03% |
| 2025-01-06 | 19.00 | 18.69 | -0.28 | -1.48% | 18.38 | 19.09 | 239170 | 44569.81 | 1.83% |
| 2025-01-03 | 18.05 | 18.97 | 0.99 | 5.51% | 18.05 | 19.78 | 452567 | 87295.06 | 3.46% |
| 2025-01-02 | 17.89 | 17.98 | 0.09 | 0.50% | 17.49 | 18.14 | 144140 | 25782.93 | 1.10% |
| 2024-12-31 | 18.30 | 17.89 | -0.46 | -2.51% | 17.89 | 18.35 | 88754 | 16006.95 | 0.68% |
| 2024-12-30 | 18.22 | 18.35 | 0.09 | 0.49% | 18.18 | 18.69 | 101760 | 18766.19 | 0.78% |
| 2024-12-27 | 18.67 | 18.26 | -0.43 | -2.30% | 18.24 | 18.73 | 101025 | 18574.89 | 0.77% |
| 2024-12-26 | 18.33 | 18.69 | 0.33 | 1.80% | 18.15 | 18.85 | 95971 | 17808.64 | 0.73% |
| 2024-12-25 | 18.31 | 18.36 | 0.04 | 0.22% | 18.00 | 18.40 | 72891 | 13262.45 | 0.56% |
| 2024-12-24 | 18.35 | 18.32 | 0.08 | 0.44% | 18.14 | 18.85 | 113227 | 20850.65 | 0.86% |
| 2024-12-23 | 18.06 | 18.24 | 0.26 | 1.45% | 18.04 | 18.86 | 188655 | 34968.50 | 1.44% |
| 2024-12-20 | 17.96 | 17.98 | 0.02 | 0.11% | 17.78 | 18.15 | 68642 | 12334.81 | 0.52% |
| 2024-12-19 | 18.09 | 17.96 | -0.29 | -1.59% | 17.85 | 18.13 | 66782 | 11991.83 | 0.51% |
| 2024-12-18 | 18.23 | 18.25 | 0.02 | 0.11% | 18.15 | 18.53 | 80766 | 14811.18 | 0.62% |
| 2024-12-17 | 17.93 | 18.23 | 0.30 | 1.67% | 17.85 | 18.36 | 94726 | 17252.97 | 0.72% |
| 2024-12-16 | 18.08 | 17.93 | -0.23 | -1.27% | 17.70 | 18.16 | 91646 | 16387.65 | 0.70% |
| 2024-12-13 | 18.24 | 18.16 | -0.12 | -0.66% | 18.11 | 18.65 | 87038 | 15935.08 | 0.66% |
| 2024-12-12 | 18.24 | 18.28 | 0.11 | 0.61% | 18.06 | 18.34 | 62551 | 11407.11 | 0.48% |
| 2024-12-11 | 18.15 | 18.17 | 0.02 | 0.11% | 18.06 | 18.29 | 60146 | 10917.09 | 0.46% |
| 2024-12-10 | 18.07 | 18.15 | 0.47 | 2.66% | 17.95 | 18.41 | 151966 | 27694.20 | 1.16% |
| 2024-12-09 | 17.88 | 17.68 | -0.18 | -1.01% | 17.53 | 17.96 | 66642 | 11804.31 | 0.51% |
| 2024-12-06 | 17.26 | 17.86 | 0.60 | 3.48% | 17.16 | 18.17 | 150393 | 26658.16 | 1.15% |
| 2024-12-05 | 17.32 | 17.26 | -0.11 | -0.63% | 17.13 | 17.39 | 44796 | 7727.21 | 0.34% |
| 2024-12-04 | 17.61 | 17.37 | -0.23 | -1.31% | 17.27 | 17.67 | 58306 | 10135.43 | 0.45% |
| 2024-12-03 | 17.46 | 17.60 | 0.17 | 0.98% | 17.40 | 17.70 | 88422 | 15554.19 | 0.68% |
| 2024-12-02 | 17.34 | 17.43 | 0.09 | 0.52% | 17.29 | 17.49 | 74480 | 12950.74 | 0.57% |
| 2024-11-29 | 17.22 | 17.34 | 0.11 | 0.64% | 17.22 | 17.55 | 84458 | 14718.51 | 0.64% |
| 2024-11-28 | 17.31 | 17.23 | -0.08 | -0.46% | 17.20 | 17.40 | 71991 | 12465.11 | 0.55% |
上证大盘股票行情在线 K线走势图
