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
2026-05-22	27.72	27.38	-0.21	-0.76%	27.31	28.00	50930	14051	0.39%
2026-05-21	27.34	27.59	0.26	0.95%	27.33	28.38	82804	23096	0.63%
2026-05-20	27.56	27.33	-0.09	-0.33%	26.61	27.62	54597	14772	0.42%
2026-05-19	27.35	27.42	0.20	0.73%	26.98	27.55	55698	15180	0.43%
2026-05-18	28.14	27.22	-0.91	-3.23%	27.00	28.36	77386	21276	0.59%
2026-05-15	28.15	28.13	-0.02	-0.07%	27.91	28.79	66590	18840	0.51%
2026-05-14	29.72	28.15	-1.49	-5.03%	28.09	29.79	111515	31948	0.85%
2026-05-13	29.58	29.64	-0.04	-0.13%	29.18	29.83	67122	19822	0.51%
2026-05-12	29.52	29.68	0.04	0.13%	29.27	30.00	72614	21526	0.55%
2026-05-11	29.13	29.64	0.58	2.00%	28.97	30.18	148890	44458	1.14%
2026-05-08	27.45	29.06	1.54	5.60%	27.20	29.46	193416	55293	1.48%
2026-05-07	26.87	27.52	0.55	2.04%	26.69	27.68	88874	24225	0.68%
2026-05-06	27.16	26.97	-0.20	-0.74%	26.82	27.55	87527	23689	0.67%
2026-04-30	27.41	27.17	-0.33	-1.20%	27.02	27.63	40388	10988	0.31%
2026-04-29	27.36	27.50	0.14	0.51%	27.14	27.57	63581	17422	0.49%
2026-04-28	26.82	27.36	0.37	1.37%	26.77	27.55	80901	22042	0.62%
2026-04-27	26.45	26.99	0.54	2.04%	26.26	27.05	105399	28144	0.80%
2026-04-24	25.86	26.45	0.84	3.28%	25.61	26.67	122224	32198	0.93%
2026-04-23	25.60	25.61	0.11	0.43%	25.31	25.75	46444	11856	0.35%
2026-04-22	25.85	25.50	-0.50	-1.92%	25.37	26.11	75054	19268	0.57%
2026-04-21	25.40	26.00	0.35	1.36%	25.40	26.18	59221	15413	0.45%
2026-04-20	25.55	25.65	0.32	1.26%	25.08	25.84	53350	13623	0.41%
2026-04-17	25.84	25.33	-0.12	-0.47%	25.02	25.85	52484	13252	0.40%
2026-04-16	25.48	25.45	-0.09	-0.35%	25.22	25.91	56863	14521	0.43%
2026-04-15	25.20	25.54	0.59	2.36%	25.10	25.69	94177	23968	0.72%
2026-04-14	24.92	24.95	0.21	0.85%	24.64	25.01	44033	10932	0.34%
2026-04-13	25.33	24.74	-0.73	-2.87%	24.54	25.39	54841	13610	0.42%
2026-04-10	25.72	25.47	-0.13	-0.51%	25.33	26.10	75865	19411	0.58%
2026-04-09	26.12	25.60	-0.64	-2.44%	25.46	26.15	54526	14028	0.42%
2026-04-08	25.34	26.24	1.31	5.25%	25.34	26.50	108655	28291	0.83%
2026-04-07	24.80	24.93	0.11	0.44%	24.80	25.49	43769	10994	0.33%
2026-04-03	24.76	24.82	0.09	0.36%	24.66	24.97	24360	6045	0.19%
2026-04-02	25.40	24.73	-0.66	-2.60%	24.56	25.40	46234	11509	0.35%
2026-04-01	25.06	25.39	0.89	3.63%	24.80	25.66	63567	16067	0.49%
2026-03-31	24.79	24.50	-0.25	-1.01%	24.42	25.39	48892	12126	0.37%
2026-03-30	24.51	24.75	-0.08	-0.32%	24.34	24.94	52110	12855	0.40%
2026-03-27	24.60	24.83	-0.10	-0.40%	24.49	24.95	59469	14687	0.45%
2026-03-26	25.58	24.93	-0.54	-2.12%	24.78	25.58	28595	7173	0.22%
2026-03-25	24.99	25.47	0.64	2.58%	24.91	25.96	71329	18168	0.54%
2026-03-24	24.00	24.83	1.10	4.64%	23.75	24.98	102638	24931	0.78%
2026-03-23	24.25	23.73	-0.45	-1.86%	23.25	24.25	87655	20664	0.67%
2026-03-20	24.10	24.18	0.19	0.79%	23.90	24.52	77299	18753	0.59%
2026-03-19	24.71	23.99	-1.07	-4.27%	23.87	24.86	77644	18864	0.59%
2026-03-18	25.21	25.06	-0.09	-0.36%	24.75	25.35	48010	11997	0.37%
2026-03-17	25.36	25.15	-0.09	-0.36%	25.08	25.61	48316	12259	0.37%
2026-03-16	25.73	25.24	-0.47	-1.83%	24.88	25.79	79009	19879	0.60%
2026-03-13	26.16	25.71	-0.64	-2.43%	25.61	26.52	79635	20768	0.61%
2026-03-12	26.95	26.35	-0.61	-2.26%	26.16	26.95	62003	16405	0.47%
2026-03-11	27.19	26.96	-0.23	-0.85%	26.85	27.27	44344	11972	0.34%
2026-03-10	26.80	27.19	0.56	2.10%	26.79	27.28	57377	15548	0.44%
2026-03-09	27.21	26.63	-1.12	-4.04%	26.01	27.23	90968	24031	0.69%
2026-03-06	27.38	27.75	0.25	0.91%	27.22	28.14	84178	23312	0.64%
2026-03-05	27.66	27.50	0.36	1.33%	27.19	27.89	65049	17939	0.50%
2026-03-04	27.76	27.14	-0.85	-3.04%	27.06	27.99	83606	22914	0.64%
2026-03-03	29.11	27.99	-1.05	-3.62%	27.83	29.25	105108	29819	0.80%
2026-03-02	29.01	29.04	-0.64	-2.16%	28.74	29.69	92549	26890	0.71%
2026-02-27	30.87	29.68	-1.19	-3.85%	29.35	30.87	107725	31976	0.82%
2026-02-26	31.18	30.87	-0.29	-0.93%	29.98	31.22	117677	35874	0.90%
2026-02-25	30.25	31.16	0.91	3.01%	30.01	31.43	100923	31124	0.77%
2026-02-24	30.30	30.25	0.34	1.14%	30.12	31.00	67730	20664	0.52%