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
2025-04-03	17.98	18.05	-0.20	-1.10%	17.90	18.37	18895	3413	0.31%
2025-04-02	18.36	18.25	0.16	0.88%	18.09	18.39	15788	2884	0.26%
2025-04-01	18.09	18.09	0.00	0.00%	18.08	18.43	22245	4061	0.37%
2025-03-31	18.45	18.09	-0.26	-1.42%	17.85	18.45	28117	5082	0.47%
2025-03-28	18.61	18.35	-0.25	-1.34%	18.33	18.71	15131	2795	0.25%
2025-03-27	18.45	18.60	0.03	0.16%	18.16	18.75	22139	4088	0.37%
2025-03-26	18.41	18.57	0.07	0.38%	18.41	18.75	16830	3135	0.28%
2025-03-25	18.61	18.50	-0.06	-0.32%	18.34	18.70	21299	3939	0.35%
2025-03-24	18.92	18.56	-0.26	-1.38%	18.31	18.93	37115	6888	0.61%
2025-03-21	19.19	18.82	-0.52	-2.69%	18.82	19.40	41253	7855	0.68%
2025-03-20	19.42	19.34	-0.15	-0.77%	19.31	19.56	29025	5633	0.48%
2025-03-19	19.88	19.49	-0.46	-2.31%	19.42	19.93	52459	10250	0.87%
2025-03-18	19.86	19.95	0.12	0.61%	19.85	20.21	40071	8014	0.66%
2025-03-17	19.85	19.83	-0.02	-0.10%	19.56	20.02	28634	5662	0.47%
2025-03-14	19.75	19.91	0.28	1.43%	19.38	20.00	46569	9206	0.77%
2025-03-13	20.21	19.63	-0.58	-2.87%	19.50	20.28	46874	9270	0.78%
2025-03-12	19.92	20.21	0.46	2.33%	19.68	20.40	75112	15106	1.24%
2025-03-11	19.68	19.75	-0.15	-0.75%	19.48	19.88	38677	7602	0.64%
2025-03-10	19.59	19.90	0.20	1.02%	19.59	19.92	46070	9116	0.76%
2025-03-07	20.33	19.70	-0.41	-2.04%	19.55	20.36	60513	12006	1.00%
2025-03-06	19.87	20.11	0.40	2.03%	19.68	20.20	68492	13714	1.13%
2025-03-05	19.91	19.71	-0.19	-0.95%	19.43	19.92	55691	10921	0.92%
2025-03-04	19.90	19.90	-0.40	-1.97%	19.56	20.00	75179	14899	1.25%
2025-03-03	19.59	20.30	0.99	5.13%	19.51	21.18	136929	28031	2.27%
2025-02-28	20.06	19.31	-1.09	-5.34%	19.28	20.08	92147	18077	1.53%
2025-02-27	20.13	20.40	0.21	1.04%	20.05	20.83	97939	19950	1.62%
2025-02-26	19.91	20.19	0.39	1.97%	19.83	20.58	81033	16375	1.34%
2025-02-25	19.67	19.80	-0.09	-0.45%	19.52	20.09	64714	12821	1.07%
2025-02-24	20.17	19.89	-0.43	-2.12%	19.65	20.31	79181	15727	1.31%
2025-02-21	20.47	20.32	-0.11	-0.54%	20.20	20.92	110920	22725	1.84%
2025-02-20	19.47	20.43	0.85	4.34%	19.16	20.61	103450	20435	1.71%
2025-02-19	19.35	19.58	-0.11	-0.56%	19.14	19.65	99127	19241	1.64%
2025-02-18	18.64	19.69	1.26	6.84%	18.48	20.18	127543	24795	2.11%
2025-02-17	18.87	18.43	-0.26	-1.39%	18.30	18.87	37527	6966	0.62%
2025-02-14	18.82	18.69	0.02	0.11%	18.60	19.09	32871	6183	0.54%
2025-02-13	18.79	18.67	-0.07	-0.37%	18.62	19.11	46197	8721	0.77%
2025-02-12	18.43	18.74	0.32	1.74%	18.28	18.75	29719	5505	0.49%
2025-02-11	18.67	18.42	-0.24	-1.29%	18.27	18.77	29187	5370	0.48%
2025-02-10	18.42	18.66	0.17	0.92%	18.10	18.80	42882	7918	0.71%
2025-02-07	18.21	18.49	0.33	1.82%	18.11	18.54	40788	7502	0.68%
2025-02-06	17.66	18.16	0.45	2.54%	17.62	18.30	34704	6280	0.57%
2025-02-05	17.70	17.71	0.04	0.23%	17.61	18.00	22778	4058	0.38%
2025-01-27	17.80	17.67	-0.21	-1.17%	17.58	18.19	36059	6459	0.60%
2025-01-24	17.11	17.88	0.57	3.29%	17.11	17.96	33201	5889	0.55%
2025-01-23	17.45	17.31	-0.02	-0.12%	17.30	17.85	24777	4366	0.41%
2025-01-22	17.33	17.33	-0.12	-0.69%	17.11	17.52	16218	2800	0.27%
2025-01-21	17.62	17.45	-0.13	-0.74%	17.32	17.77	17907	3124	0.30%
2025-01-20	17.56	17.58	0.14	0.80%	17.40	17.80	18244	3212	0.30%
2025-01-17	17.30	17.44	0.04	0.23%	17.23	17.60	15908	2771	0.26%
2025-01-16	17.38	17.40	0.03	0.17%	17.30	17.85	24680	4333	0.41%
2025-01-15	17.66	17.37	-0.29	-1.64%	17.30	17.66	26592	4629	0.44%
2025-01-14	17.00	17.66	0.74	4.37%	16.90	17.70	32432	5640	0.54%
2025-01-13	16.68	16.92	0.08	0.48%	16.65	17.10	21135	3577	0.35%
2025-01-10	16.95	16.84	-0.11	-0.65%	16.66	17.23	30888	5227	0.51%
2025-01-09	16.72	16.95	0.06	0.36%	16.70	17.14	19660	3336	0.33%
2025-01-08	17.08	16.89	-0.23	-1.34%	16.43	17.15	28166	4739	0.47%
2025-01-07	17.04	17.12	0.02	0.12%	16.82	17.18	26485	4503	0.44%
2025-01-06	16.67	17.10	0.34	2.03%	16.59	17.33	45694	7795	0.76%
2025-01-03	17.00	16.76	-0.33	-1.93%	16.65	17.46	40715	6953	0.67%
2025-01-02	17.76	17.09	-0.77	-4.31%	16.95	17.91	43394	7540	0.72%
2024-12-31	18.58	17.86	-0.78	-4.18%	17.80	18.79	41101	7461	0.68%
2024-12-30	18.84	18.64	-0.19	-1.01%	18.55	18.99	26902	5031	0.45%
2024-12-27	19.20	18.83	-0.32	-1.67%	18.79	19.22	48380	9172	0.80%
2024-12-26	19.05	19.15	0.03	0.16%	19.05	19.40	21398	4120	0.35%
2024-12-25	19.45	19.12	-0.22	-1.14%	18.93	19.45	23537	4490	0.39%