杭州柯林 (688611) - 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	64.18	67.80	4.74	7.52%	63.06	67.90	21003	13851	1.37%
2026-04-30	61.73	63.06	0.40	0.64%	61.73	64.21	8365	5276	0.55%
2026-04-29	62.60	62.66	0.00	0.00%	61.87	63.47	12606	7896	0.82%
2026-04-28	65.96	62.66	-3.04	-4.63%	62.42	66.48	18222	11640	1.19%
2026-04-27	64.17	65.70	0.15	0.23%	64.17	66.99	13433	8853	0.88%
2026-04-24	63.52	65.55	1.55	2.42%	63.20	66.20	17574	11443	1.15%
2026-04-23	65.02	64.00	-1.02	-1.57%	63.00	65.91	15453	9949	1.01%
2026-04-22	66.25	65.02	-0.64	-0.97%	64.62	66.33	11882	7766	0.77%
2026-04-21	65.66	65.66	1.56	2.43%	62.60	66.20	20328	13177	1.33%
2026-04-20	63.63	64.10	1.72	2.76%	61.50	65.88	24564	15717	1.60%
2026-04-17	57.83	62.38	3.97	6.80%	57.68	63.38	25163	15459	1.64%
2026-04-16	56.20	58.41	3.47	6.32%	54.69	58.68	19769	11279	1.29%
2026-04-15	54.00	54.94	1.14	2.12%	53.81	55.80	11430	6295	0.75%
2026-04-14	51.55	53.80	2.40	4.67%	50.91	54.17	15309	8111	1.00%
2026-04-13	52.00	51.40	-1.01	-1.93%	49.80	52.10	14749	7442	0.96%
2026-04-10	51.43	52.41	1.50	2.95%	50.88	52.80	9554	4951	0.62%
2026-04-09	53.75	50.91	-2.84	-5.28%	50.63	53.75	10101	5202	0.66%
2026-04-08	50.40	53.75	3.87	7.76%	50.40	54.08	12498	6605	0.81%
2026-04-07	50.40	49.88	-0.48	-0.95%	49.81	51.50	5443	2756	0.35%
2026-04-03	50.92	50.36	-0.56	-1.10%	49.87	51.43	5385	2722	0.35%
2026-04-02	51.15	50.92	-0.56	-1.09%	49.68	51.38	9613	4845	0.63%
2026-04-01	52.80	51.48	-0.28	-0.54%	50.68	52.80	8102	4169	0.53%
2026-03-31	53.00	51.76	-1.09	-2.06%	51.50	53.23	5800	3032	0.38%
2026-03-30	51.92	52.85	-0.20	-0.38%	51.92	53.65	5543	2925	0.36%
2026-03-27	51.95	53.05	0.90	1.73%	50.99	53.59	7297	3835	0.48%
2026-03-26	53.53	52.15	-1.28	-2.40%	51.75	53.82	6621	3486	0.43%
2026-03-25	53.11	53.43	0.64	1.21%	52.45	54.10	10436	5566	0.68%
2026-03-24	50.98	52.79	2.85	5.71%	49.21	53.34	13360	6821	0.87%
2026-03-23	53.00	49.94	-4.50	-8.27%	49.35	53.23	19322	9946	1.26%
2026-03-20	58.48	54.44	-3.58	-6.17%	54.37	58.66	12247	6905	0.80%
2026-03-19	55.31	58.02	1.89	3.37%	55.31	60.00	17954	10359	1.17%
2026-03-18	56.11	56.13	-0.24	-0.43%	55.15	56.97	7987	4476	0.52%
2026-03-17	57.70	56.37	-1.33	-2.31%	56.28	58.23	11843	6744	0.77%
2026-03-16	61.13	57.70	-2.80	-4.63%	56.66	61.13	19976	11622	1.30%
2026-03-13	60.52	60.50	0.74	1.24%	59.51	60.99	8085	4876	0.53%
2026-03-12	60.41	59.76	-1.45	-2.37%	59.65	61.58	8867	5355	0.58%
2026-03-11	62.13	61.21	-0.90	-1.45%	60.56	63.00	10588	6566	0.69%
2026-03-10	60.00	62.11	2.22	3.71%	59.80	62.31	14867	9123	0.97%
2026-03-09	61.00	59.89	-1.61	-2.62%	59.10	61.00	10738	6429	0.70%
2026-03-06	60.20	61.50	1.30	2.16%	59.51	64.00	17003	10466	1.11%
2026-03-05	58.79	60.20	1.71	2.92%	58.30	60.30	19574	11688	1.28%
2026-03-04	57.07	58.49	1.11	1.93%	56.58	59.85	16494	9683	1.08%
2026-03-03	57.02	57.38	-0.31	-0.54%	57.02	59.99	13724	8007	0.89%
2026-03-02	59.00	57.69	-1.81	-3.04%	57.11	59.42	12342	7172	0.80%
2026-02-27	60.69	59.50	-0.56	-0.93%	59.01	60.69	10861	6489	0.71%
2026-02-26	59.44	60.06	0.59	0.99%	58.22	60.33	11347	6757	0.74%
2026-02-25	58.55	59.47	0.98	1.68%	57.78	59.85	10737	6315	0.70%
2026-02-24	57.68	58.49	1.22	2.13%	57.62	59.32	12531	7334	0.82%
2026-02-13	56.63	57.27	0.00	0.00%	56.63	58.18	8672	4974	0.57%
2026-02-12	57.62	57.27	0.78	1.38%	56.28	58.25	13687	7860	0.89%
2026-02-11	59.72	56.49	-3.22	-5.39%	56.30	59.80	22876	13094	1.49%
2026-02-10	61.27	59.71	-1.50	-2.45%	58.78	61.27	13244	7890	0.86%
2026-02-09	62.82	61.21	1.18	1.97%	59.13	62.82	26106	15876	1.70%
2026-02-06	58.86	60.03	0.17	0.28%	58.53	60.60	9985	5974	0.65%
2026-02-05	60.38	59.86	-0.52	-0.86%	59.04	60.98	8772	5266	0.57%
2026-02-04	61.20	60.38	-0.52	-0.85%	59.69	62.00	8873	5381	0.58%
2026-02-03	59.40	60.90	1.40	2.35%	59.40	61.74	13647	8294	0.89%
2026-02-02	59.86	59.50	-0.36	-0.60%	58.50	62.37	20223	12251	1.32%
2026-01-30	59.01	59.86	0.67	1.13%	57.64	60.55	18981	11288	1.24%
2026-01-29	60.99	59.19	-1.88	-3.08%	58.81	61.61	14418	8647	0.94%
2026-01-28	62.59	61.07	-1.26	-2.02%	60.81	62.59	9364	5742	0.61%
2026-01-27	60.67	62.33	1.23	2.01%	59.85	62.71	18359	11224	1.20%
2026-01-26	65.38	61.10	-4.80	-7.28%	60.76	66.96	26624	16691	1.74%