杭可科技 (688006) - 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
2026-05-06	32.19	33.19	1.29	4.04%	32.15	33.95	181598	59685	3.01%
2026-04-30	31.94	31.90	-0.04	-0.13%	31.61	32.80	123611	39642	2.05%
2026-04-29	30.80	31.94	0.74	2.37%	30.70	32.22	157058	49517	2.60%
2026-04-28	31.75	31.20	-0.51	-1.61%	30.86	32.07	113254	35599	1.88%
2026-04-27	29.95	31.71	1.56	5.17%	29.95	32.17	161506	50499	2.68%
2026-04-24	30.28	30.15	-0.13	-0.43%	29.79	30.57	90889	27434	1.51%
2026-04-23	30.60	30.28	-0.42	-1.37%	30.17	30.90	95917	29173	1.59%
2026-04-22	30.72	30.70	-0.09	-0.29%	30.35	31.29	111790	34359	1.85%
2026-04-21	30.96	30.79	-0.47	-1.50%	30.14	31.39	135398	41629	2.24%
2026-04-20	31.62	31.26	-0.61	-1.91%	30.83	32.00	189305	59025	3.14%
2026-04-17	30.77	31.87	1.56	5.15%	30.11	32.41	220775	69141	3.66%
2026-04-16	29.70	30.31	0.96	3.27%	29.50	31.68	248500	76164	4.12%
2026-04-15	31.40	29.35	-2.12	-6.74%	29.24	31.40	209222	62743	3.47%
2026-04-14	28.90	31.47	2.91	10.19%	28.90	31.74	246992	75621	4.09%
2026-04-13	28.90	28.56	-0.39	-1.35%	28.29	29.30	95112	27297	1.58%
2026-04-10	28.55	28.95	0.83	2.95%	28.55	29.63	126115	36832	2.09%
2026-04-09	27.90	28.12	-0.05	-0.18%	27.63	28.78	73257	20704	1.21%
2026-04-08	28.00	28.17	0.77	2.81%	27.70	28.23	88532	24796	1.47%
2026-04-07	26.89	27.40	0.51	1.90%	26.80	28.21	74290	20544	1.23%
2026-04-03	27.58	26.89	-0.69	-2.50%	26.89	27.84	53575	14553	0.89%
2026-04-02	28.00	27.58	-0.37	-1.32%	27.31	28.09	74845	20685	1.24%
2026-04-01	27.10	27.95	1.09	4.06%	27.02	28.33	144333	40017	2.39%
2026-03-31	26.74	26.86	0.11	0.41%	26.33	27.60	123222	33332	2.04%
2026-03-30	25.60	26.75	1.01	3.92%	25.34	26.84	130232	34028	2.16%
2026-03-27	24.97	25.74	0.37	1.46%	24.80	26.10	83281	21406	1.38%
2026-03-26	25.28	25.37	0.17	0.67%	25.08	25.95	77692	19818	1.29%
2026-03-25	25.00	25.20	0.22	0.88%	25.00	25.49	59417	14997	0.98%
2026-03-24	25.38	24.98	0.12	0.48%	24.11	25.39	71554	17649	1.19%
2026-03-23	25.35	24.86	-0.70	-2.74%	24.61	26.19	100292	25415	1.66%
2026-03-20	25.36	25.56	0.14	0.55%	25.36	26.60	95497	24769	1.58%
2026-03-19	26.00	25.42	-1.31	-4.90%	25.12	26.47	113752	29080	1.88%
2026-03-18	26.99	26.73	-0.27	-1.00%	26.41	27.25	51557	13753	0.85%
2026-03-17	27.95	27.00	-0.88	-3.16%	26.96	28.34	56446	15533	0.94%
2026-03-16	27.92	27.88	-0.17	-0.61%	27.50	28.22	58563	16288	0.97%
2026-03-13	28.40	28.05	-0.42	-1.48%	27.95	28.83	82628	23457	1.37%
2026-03-12	27.88	28.47	0.50	1.79%	27.58	28.69	112204	31694	1.86%
2026-03-11	27.21	27.97	0.77	2.83%	27.12	28.78	134859	37999	2.23%
2026-03-10	26.98	27.20	0.68	2.56%	26.55	27.45	67176	18228	1.11%
2026-03-09	26.60	26.52	-0.37	-1.38%	25.56	26.73	76903	20052	1.27%
2026-03-06	26.93	26.89	-0.04	-0.15%	26.59	27.17	50450	13584	0.84%
2026-03-05	27.39	26.93	0.05	0.19%	26.63	27.57	65706	17777	1.09%
2026-03-04	27.48	26.88	-1.07	-3.83%	26.87	27.95	80427	21918	1.33%
2026-03-03	29.06	27.95	-0.96	-3.32%	27.81	30.05	101474	29051	1.68%
2026-03-02	29.36	28.91	-1.01	-3.38%	28.68	29.70	88050	25618	1.46%
2026-02-27	30.20	29.92	-0.32	-1.06%	29.66	30.65	61486	18448	1.02%
2026-02-26	30.87	30.24	-0.39	-1.27%	30.11	30.87	54659	16544	0.91%
2026-02-25	30.15	30.63	0.48	1.59%	30.03	30.96	50384	15436	0.83%
2026-02-24	30.59	30.15	-0.11	-0.36%	30.04	30.68	44014	13339	0.73%
2026-02-13	30.58	30.26	-0.48	-1.56%	30.15	30.82	42191	12890	0.70%
2026-02-12	30.80	30.74	0.14	0.46%	30.41	30.85	41110	12596	0.68%
2026-02-11	30.70	30.60	-0.21	-0.68%	30.41	30.98	48881	14993	0.81%
2026-02-10	31.38	30.81	-0.48	-1.53%	30.65	31.59	44264	13667	0.73%
2026-02-09	31.45	31.29	0.38	1.23%	31.16	31.99	65261	20586	1.08%
2026-02-06	29.52	30.91	0.85	2.83%	29.22	31.50	103277	31700	1.71%
2026-02-05	30.37	30.06	-0.65	-2.12%	29.80	30.81	58687	17700	0.97%
2026-02-04	30.50	30.71	-0.01	-0.03%	29.88	30.80	68548	20787	1.14%
2026-02-03	29.40	30.72	1.58	5.42%	29.28	30.77	85703	25884	1.42%
2026-02-02	29.90	29.14	-1.06	-3.51%	29.10	30.39	81941	24259	1.36%
2026-01-30	30.03	30.20	-0.19	-0.63%	29.22	30.67	82663	24771	1.37%
2026-01-29	31.33	30.39	-0.94	-3.00%	30.30	31.74	83398	25815	1.38%
2026-01-28	32.01	31.33	-0.97	-3.00%	31.15	32.34	86660	27293	1.44%
2026-01-27	32.55	32.30	-0.46	-1.40%	30.55	32.98	135995	42846	2.25%