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
2025-04-03	21.02	19.64	-1.84	-8.57%	19.48	21.40	163113	32800	1.25%
2025-04-02	21.32	21.48	0.16	0.75%	21.17	21.70	35917	7701	0.27%
2025-04-01	20.98	21.32	0.49	2.35%	20.66	21.54	68583	14518	0.52%
2025-03-31	21.38	20.83	-0.63	-2.94%	20.73	21.53	74242	15661	0.57%
2025-03-28	21.72	21.46	-0.25	-1.15%	21.30	21.87	36887	7925	0.28%
2025-03-27	21.40	21.71	0.26	1.21%	21.31	21.95	59019	12829	0.45%
2025-03-26	21.75	21.45	-0.35	-1.61%	21.29	21.85	52964	11362	0.40%
2025-03-25	21.62	21.80	0.15	0.69%	21.60	22.18	74660	16336	0.57%
2025-03-24	21.39	21.65	0.35	1.64%	21.39	21.90	70598	15270	0.54%
2025-03-21	21.37	21.30	-0.13	-0.61%	21.27	21.73	55962	11980	0.43%
2025-03-20	21.62	21.43	-0.17	-0.79%	21.30	21.74	50806	10894	0.39%
2025-03-19	21.49	21.60	0.12	0.56%	21.35	21.97	48084	10376	0.37%
2025-03-18	21.40	21.48	0.12	0.56%	21.32	21.80	58508	12629	0.45%
2025-03-17	21.72	21.36	-0.34	-1.57%	21.33	21.78	84159	18053	0.64%
2025-03-14	21.53	21.70	0.06	0.28%	21.20	21.93	108683	23538	0.83%
2025-03-13	21.88	21.64	-0.33	-1.50%	21.45	22.00	68216	14784	0.52%
2025-03-12	21.79	21.97	0.34	1.57%	21.61	22.13	79561	17402	0.61%
2025-03-11	21.72	21.63	-0.21	-0.96%	21.33	21.79	69257	14924	0.53%
2025-03-10	21.65	21.84	0.22	1.02%	21.32	21.98	72142	15660	0.55%
2025-03-07	21.80	21.62	-0.31	-1.41%	21.48	22.15	99868	21777	0.76%
2025-03-06	22.33	21.93	-0.28	-1.26%	21.63	22.40	101667	22319	0.78%
2025-03-05	22.17	22.21	0.04	0.18%	22.09	22.98	106199	23922	0.81%
2025-03-04	22.02	22.17	0.02	0.09%	21.85	22.35	77253	17063	0.59%
2025-03-03	21.69	22.15	0.37	1.70%	21.69	22.54	168025	37304	1.28%
2025-02-28	21.98	21.78	-0.32	-1.45%	21.46	22.33	149291	32570	1.14%
2025-02-27	22.98	22.10	-0.89	-3.87%	21.80	23.15	195842	43646	1.50%
2025-02-26	22.30	22.99	0.89	4.03%	22.01	23.60	256561	58955	1.96%
2025-02-25	21.29	22.10	0.67	3.13%	21.11	22.49	194370	42668	1.48%
2025-02-24	21.40	21.43	-0.27	-1.24%	21.18	21.77	122803	26373	0.94%
2025-02-21	20.52	21.70	1.18	5.75%	20.50	21.78	192667	40915	1.47%
2025-02-20	20.79	20.52	-0.34	-1.63%	20.36	20.86	93695	19199	0.72%
2025-02-19	20.28	20.86	0.66	3.27%	20.20	21.19	157369	32707	1.20%
2025-02-18	20.37	20.20	-0.51	-2.46%	20.13	20.62	104162	21234	0.80%
2025-02-17	20.80	20.71	-0.14	-0.67%	20.36	20.99	118541	24484	0.91%
2025-02-14	20.67	20.85	0.18	0.87%	20.52	21.07	119713	24923	0.91%
2025-02-13	21.12	20.67	-0.50	-2.36%	20.43	21.12	163050	33862	1.24%
2025-02-12	20.20	21.17	1.05	5.22%	20.12	21.18	267642	55685	2.04%
2025-02-11	19.29	20.12	0.78	4.03%	19.23	20.48	189598	37708	1.45%
2025-02-10	19.60	19.34	-0.25	-1.28%	19.04	19.61	119558	23026	0.91%
2025-02-07	19.72	19.59	-0.14	-0.71%	19.31	19.72	117444	22922	0.90%
2025-02-06	19.09	19.73	0.60	3.14%	19.05	19.80	134277	26244	1.03%
2025-02-05	19.30	19.13	-0.11	-0.57%	18.70	19.45	98601	18741	0.75%
2025-01-27	19.34	19.24	-0.10	-0.52%	19.15	19.50	88791	17150	0.68%
2025-01-24	19.16	19.34	0.07	0.36%	19.02	19.43	87240	16818	0.67%
2025-01-23	19.52	19.27	-0.15	-0.77%	19.17	19.64	129184	24966	0.99%
2025-01-22	19.84	19.42	-0.33	-1.67%	19.33	19.85	110204	21479	0.84%
2025-01-21	20.09	19.75	-0.35	-1.74%	19.67	20.20	149476	29720	1.14%
2025-01-20	20.30	20.10	-0.07	-0.35%	19.93	20.80	203439	41186	1.55%
2025-01-17	19.89	20.17	0.12	0.60%	19.80	20.50	220169	44438	1.68%
2025-01-16	19.18	20.05	1.03	5.42%	19.03	20.17	375337	73883	2.87%
2025-01-15	18.71	19.02	0.23	1.22%	18.62	19.12	163341	30920	1.25%
2025-01-14	18.25	18.79	0.58	3.19%	18.11	18.87	166528	31026	1.27%
2025-01-13	18.02	18.21	-0.08	-0.44%	17.96	18.54	116205	21127	0.89%
2025-01-10	18.87	18.29	-0.67	-3.53%	18.21	18.90	179650	33292	1.37%
2025-01-09	18.87	18.96	-0.17	-0.89%	18.60	19.13	241455	45667	1.84%
2025-01-08	18.39	19.13	0.53	2.85%	18.00	19.29	300289	56319	2.29%
2025-01-07	18.51	18.60	-0.09	-0.48%	18.09	19.20	265750	49451	2.03%
2025-01-06	19.00	18.69	-0.28	-1.48%	18.38	19.09	239170	44569	1.83%
2025-01-03	18.05	18.97	0.99	5.51%	18.05	19.78	452567	87295	3.46%
2025-01-02	17.89	17.98	0.09	0.50%	17.49	18.14	144140	25782	1.10%
2024-12-31	18.30	17.89	-0.46	-2.51%	17.89	18.35	88754	16006	0.68%
2024-12-30	18.22	18.35	0.09	0.49%	18.18	18.69	101760	18766	0.78%
2024-12-27	18.67	18.26	-0.43	-2.30%	18.24	18.73	101025	18574	0.77%
2024-12-26	18.33	18.69	0.33	1.80%	18.15	18.85	95971	17808	0.73%