杭叉集团 (603298) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	21.13	20.97	-0.18	-0.85%	20.79	21.23	78340	16452	0.60%
2025-07-31	21.31	21.15	-0.20	-0.94%	20.90	21.35	80747	17058	0.62%
2025-07-30	21.49	21.35	-0.15	-0.70%	21.26	21.74	60042	12871	0.46%
2025-07-29	21.60	21.50	-0.20	-0.92%	21.30	21.69	51901	11146	0.40%
2025-07-28	22.50	21.70	-0.49	-2.21%	21.55	22.53	95688	20829	0.73%
2025-07-25	21.98	22.19	0.21	0.96%	21.78	22.51	95797	21364	0.73%
2025-07-24	22.14	21.98	-0.17	-0.77%	21.83	22.16	90119	19775	0.69%
2025-07-23	22.15	22.15	0.07	0.32%	21.96	22.65	109506	24460	0.84%
2025-07-22	22.16	22.08	0.04	0.18%	21.88	22.18	78164	17216	0.60%
2025-07-21	22.19	22.04	0.06	0.27%	21.57	22.33	118601	25927	0.91%
2025-07-18	22.71	21.98	-0.74	-3.26%	21.80	22.79	138480	30532	1.06%
2025-07-17	22.75	22.72	-0.03	-0.13%	22.58	22.95	78435	17816	0.60%
2025-07-16	22.20	22.75	0.55	2.48%	22.17	22.93	137133	30914	1.05%
2025-07-15	22.38	22.20	-0.20	-0.89%	21.95	22.86	134881	29999	1.03%
2025-07-14	21.04	22.40	1.40	6.67%	21.03	22.62	215771	47461	1.65%
2025-07-11	20.82	21.00	0.14	0.67%	20.72	21.14	80607	16888	0.62%
2025-07-10	21.02	20.86	-0.09	-0.43%	20.70	21.38	69507	14529	0.53%
2025-07-09	21.40	20.95	-0.40	-1.87%	20.80	21.81	123518	26280	0.94%
2025-07-08	21.95	21.35	-0.24	-1.11%	20.89	22.00	156176	33504	1.19%
2025-07-07	21.67	21.59	-0.08	-0.37%	21.31	21.75	63415	13644	0.48%
2025-07-04	21.75	21.67	-0.14	-0.64%	21.59	22.06	69138	15069	0.53%
2025-07-03	21.79	21.81	-0.05	-0.23%	21.63	22.13	89763	19643	0.69%
2025-07-02	21.22	21.86	0.59	2.77%	21.22	22.25	97491	21306	0.74%
2025-07-01	20.95	21.27	0.32	1.53%	20.88	21.37	58480	12416	0.45%
2025-06-30	20.86	20.95	0.14	0.67%	20.73	21.15	68178	14287	0.52%
2025-06-27	20.45	20.81	0.39	1.91%	20.35	21.05	73807	15325	0.56%
2025-06-26	20.56	20.42	-0.19	-0.92%	20.38	20.80	60619	12463	0.46%
2025-06-25	20.78	20.61	-0.17	-0.82%	20.48	21.06	80288	16612	0.61%
2025-06-24	20.46	20.78	0.37	1.81%	20.46	21.08	104892	21851	0.80%
2025-06-23	20.76	20.41	-0.44	-2.11%	20.27	20.93	92675	19049	0.71%
2025-06-20	20.80	20.85	0.15	0.72%	20.41	21.09	107225	22364	0.82%
2025-06-19	20.77	20.70	-0.10	-0.48%	20.52	21.45	68321	14229	0.52%
2025-06-18	20.46	20.80	0.43	2.11%	20.46	21.30	184141	38692	1.41%
2025-06-17	20.50	20.37	0.24	1.19%	20.22	20.90	78930	16169	0.60%
2025-06-16	20.18	20.13	-0.11	-0.54%	20.00	20.45	46238	9326	0.35%
2025-06-13	20.25	20.24	-0.08	-0.39%	19.90	20.48	69297	13979	0.53%
2025-06-12	19.81	20.32	0.47	2.37%	19.66	20.55	97511	19816	0.74%
2025-06-11	19.68	19.85	0.11	0.56%	19.61	20.14	55277	10996	0.42%
2025-06-10	19.59	19.74	0.25	1.28%	19.38	20.18	83375	16574	0.64%
2025-06-09	19.09	19.49	0.46	2.42%	18.93	19.59	83243	16120	0.64%
2025-06-06	19.25	19.03	-0.30	-1.55%	18.86	19.31	48657	9246	0.37%
2025-06-05	19.34	19.33	0.05	0.26%	19.06	19.45	88842	17098	0.68%
2025-06-04	18.86	19.28	0.43	2.28%	18.86	19.39	82362	15851	0.63%
2025-06-03	19.38	18.85	-0.46	-2.38%	18.73	19.38	68921	13036	0.53%
2025-05-30	19.05	19.31	0.25	1.31%	18.90	19.51	78507	15185	0.60%
2025-05-29	18.31	19.06	0.67	3.64%	18.26	19.32	119872	22775	0.92%
2025-05-28	18.89	18.39	-0.45	-2.39%	18.12	18.91	88702	16317	0.68%
2025-05-27	19.11	19.34	0.19	0.99%	18.99	19.45	53273	10225	0.41%
2025-05-26	19.71	19.15	-0.63	-3.19%	19.05	19.73	59018	11380	0.45%
2025-05-23	19.78	19.78	-0.02	-0.10%	19.66	20.10	83058	16526	0.63%
2025-05-22	19.77	19.80	0.04	0.20%	19.61	20.00	64684	12842	0.49%
2025-05-21	19.70	19.76	0.34	1.75%	19.49	19.93	51776	10240	0.40%
2025-05-20	19.24	19.42	0.18	0.94%	18.97	19.49	30600	5915	0.23%
2025-05-19	19.39	19.24	-0.01	-0.05%	19.22	19.93	57241	11185	0.44%
2025-05-16	19.10	19.25	0.08	0.42%	19.07	19.52	28350	5471	0.22%
2025-05-15	19.33	19.17	-0.24	-1.24%	19.02	19.39	48239	9232	0.37%
2025-05-14	19.90	19.41	-0.43	-2.17%	19.25	19.90	62712	12215	0.48%
2025-05-13	20.18	19.84	-0.16	-0.80%	19.75	20.28	43324	8625	0.33%
2025-05-12	19.78	20.00	0.51	2.62%	19.67	20.02	50694	10066	0.39%
2025-05-09	19.35	19.49	0.08	0.41%	19.27	19.59	23269	4525	0.18%
2025-05-08	19.25	19.41	0.09	0.47%	19.25	19.79	48683	9504	0.37%
2025-05-07	19.79	19.32	-0.20	-1.02%	19.21	19.85	39707	7714	0.30%
2025-05-06	19.00	19.52	0.73	3.89%	18.90	19.60	66292	12806	0.51%
2025-04-30	18.98	18.79	-0.17	-0.90%	18.76	19.05	50242	9480	0.38%
2025-04-29	19.15	18.96	-0.33	-1.71%	18.83	19.26	64896	12311	0.50%
2025-04-28	19.55	19.29	-0.24	-1.23%	19.25	19.88	69928	13617	0.53%
2025-04-25	19.52	19.53	0.03	0.15%	19.38	19.73	67198	13123	0.51%
2025-04-24	19.31	19.50	0.19	0.98%	19.10	19.52	57733	11172	0.44%