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
2026-06-18	37.76	37.11	-0.67	-1.77%	36.59	38.12	196696	72988	3.26%
2026-06-17	39.36	37.78	-1.58	-4.01%	36.71	39.72	222457	83926	3.69%
2026-06-16	36.36	39.36	3.12	8.61%	36.18	39.58	319978	122159	5.30%
2026-06-15	32.95	36.24	3.31	10.05%	32.24	36.54	252014	87298	4.17%
2026-06-12	33.00	32.93	0.30	0.92%	32.70	35.00	199464	67365	3.30%
2026-06-11	33.97	32.63	-1.45	-4.25%	32.40	34.36	133588	44259	2.21%
2026-06-10	34.50	34.08	-1.02	-2.91%	32.91	35.55	205381	70109	3.40%
2026-06-09	32.00	35.10	3.90	12.50%	31.70	35.58	348693	119092	5.78%
2026-06-08	30.82	31.20	-0.46	-1.45%	30.33	32.33	232682	72745	3.85%
2026-06-05	33.31	31.66	-2.21	-6.52%	30.20	33.35	281012	89153	4.66%
2026-06-04	34.04	33.87	-1.40	-3.97%	33.10	35.07	226875	77142	3.76%
2026-06-03	36.82	35.27	-0.80	-2.22%	34.76	39.54	414125	154844	6.86%
2026-06-02	37.00	36.07	-0.59	-1.61%	35.40	37.60	246731	89286	4.09%
2026-06-01	39.01	36.66	-2.99	-7.54%	36.29	42.57	387643	151404	6.42%
2026-05-29	40.00	39.65	0.38	0.97%	37.09	40.90	475531	185473	7.88%
2026-05-28	32.81	39.44	6.57	19.99%	32.35	39.44	553785	205084	9.17%
2026-05-27	34.49	32.87	-1.82	-5.25%	32.74	35.30	170483	57561	2.82%
2026-05-26	34.80	34.69	-0.31	-0.89%	34.27	35.59	130275	45401	2.16%
2026-05-25	35.18	35.00	-0.20	-0.57%	33.90	35.49	154729	53908	2.56%
2026-05-22	34.45	35.20	1.37	4.05%	33.80	35.66	153514	53571	2.54%
2026-05-21	35.00	33.83	-0.82	-2.37%	33.83	36.42	204129	72039	3.38%
2026-05-20	33.76	34.65	0.63	1.85%	33.76	35.01	146466	50424	2.43%
2026-05-19	34.14	34.02	-0.20	-0.58%	33.06	34.50	183470	62163	3.04%
2026-05-18	32.65	34.22	1.91	5.91%	32.00	36.90	341118	120165	5.65%
2026-05-15	32.00	32.31	0.19	0.59%	31.78	33.30	138856	45062	2.30%
2026-05-14	32.90	32.12	-0.67	-2.04%	31.71	33.10	118467	38231	1.96%
2026-05-13	33.40	32.79	-1.01	-2.99%	32.61	33.60	143701	47382	2.38%
2026-05-12	33.92	33.80	-0.11	-0.32%	33.35	34.98	154459	52638	2.56%
2026-05-11	32.70	33.91	1.03	3.13%	32.50	34.48	174077	58520	2.88%
2026-05-08	33.57	32.88	-0.72	-2.14%	32.68	35.09	214534	72423	3.55%
2026-05-07	33.18	33.60	0.41	1.24%	32.76	33.81	142562	47416	2.36%
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%