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
2026-08-20	23.90	22.88	-0.92	-3.87%	22.68	24.27	142096	33034	2.35%
2026-08-19	24.30	23.80	-1.30	-5.18%	23.36	24.50	192601	46034	3.19%
2026-08-18	23.00	25.10	2.26	9.89%	23.00	25.59	281358	69156	4.66%
2026-08-17	22.00	22.84	0.94	4.29%	21.71	22.85	133970	30081	2.22%
2026-08-14	22.42	21.90	-0.32	-1.44%	21.75	22.52	93547	20604	1.55%
2026-08-13	22.60	22.22	-0.45	-1.99%	22.18	22.85	82723	18650	1.37%
2026-08-12	22.56	22.67	0.36	1.61%	22.38	22.88	76533	17357	1.27%
2026-08-11	22.57	22.31	-0.25	-1.11%	22.18	22.60	69107	15468	1.14%
2026-08-10	22.95	22.56	-0.16	-0.70%	22.20	22.95	92192	20706	1.53%
2026-08-07	22.63	22.72	0.20	0.89%	21.85	22.80	117431	26319	1.95%
2026-08-06	22.17	22.52	0.15	0.67%	21.91	22.70	120180	26922	1.99%
2026-08-05	21.51	22.37	0.86	4.00%	21.40	22.55	114506	25292	1.90%
2026-08-04	21.24	21.51	0.32	1.51%	21.21	21.69	111805	23998	1.85%
2026-08-03	20.88	21.19	0.27	1.29%	20.57	21.49	90232	19134	1.49%
2026-07-31	20.98	20.92	0.46	2.25%	20.84	21.52	119637	25290	1.98%
2026-07-30	20.87	20.46	-0.44	-2.11%	20.06	21.08	110707	22783	1.83%
2026-07-29	20.29	20.90	0.41	2.00%	19.58	21.09	127485	25921	2.11%
2026-07-28	20.97	20.49	-0.72	-3.39%	20.40	21.36	102147	21228	1.69%
2026-07-27	20.30	21.21	0.71	3.46%	20.30	21.29	112887	23610	1.87%
2026-07-24	21.44	20.50	-0.92	-4.30%	20.41	21.50	90108	18741	1.49%
2026-07-23	20.91	21.42	0.49	2.34%	20.75	21.44	119302	25201	1.98%
2026-07-22	21.14	20.93	-0.34	-1.60%	20.61	21.39	141519	29732	2.34%
2026-07-21	20.28	21.27	0.99	4.88%	19.46	21.28	202386	41739	3.35%
2026-07-20	21.15	20.28	-0.43	-2.08%	19.79	21.50	221076	45770	3.66%
2026-07-17	22.74	20.71	-2.08	-9.13%	20.62	22.97	163905	35416	2.72%
2026-07-16	24.40	22.79	-1.69	-6.90%	22.66	24.95	132140	31211	2.19%
2026-07-15	24.00	24.48	0.48	2.00%	23.80	24.94	107288	26233	1.78%
2026-07-14	24.20	24.00	-0.14	-0.58%	23.12	24.27	95151	22676	1.58%
2026-07-13	25.81	24.14	-1.77	-6.83%	24.05	25.91	111163	27603	1.84%
2026-07-10	27.33	25.91	-1.55	-5.64%	25.83	27.73	118148	31616	1.96%
2026-07-09	26.49	27.46	1.15	4.37%	25.75	27.75	127829	34230	2.12%
2026-07-08	27.50	26.31	-1.31	-4.74%	26.17	27.80	115626	31258	1.92%
2026-07-07	28.27	27.62	-0.92	-3.22%	27.39	29.03	120439	33850	2.00%
2026-07-06	30.75	28.54	-2.19	-7.13%	28.33	31.04	166135	48770	2.75%
2026-07-03	32.78	30.73	-2.05	-6.25%	30.69	32.91	130863	41290	2.17%
2026-07-02	33.40	32.78	-1.46	-4.26%	32.70	34.54	102503	34302	1.70%
2026-07-01	36.74	34.24	-2.31	-6.32%	34.01	36.74	146487	51062	2.43%
2026-06-30	35.31	36.55	1.59	4.55%	34.67	37.77	141339	51604	2.34%
2026-06-29	35.22	34.96	-0.59	-1.66%	33.90	36.50	127949	44743	2.12%
2026-06-26	37.82	35.55	-2.73	-7.13%	35.50	37.98	128400	46776	2.13%
2026-06-25	39.54	38.28	-1.51	-3.79%	37.47	40.00	152430	58284	2.53%
2026-06-24	37.80	39.79	1.62	4.24%	37.31	40.89	248640	98351	4.12%
2026-06-23	37.11	38.17	0.56	1.49%	36.08	38.82	238228	89809	3.95%
2026-06-22	37.18	37.61	0.50	1.35%	36.13	37.75	233945	86724	3.88%
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%