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
2025-09-15	38.73	38.87	0.15	0.39%	38.70	39.49	16094	6285	1.05%
2025-09-12	39.55	38.72	-0.77	-1.95%	38.55	39.55	12821	4994	0.84%
2025-09-11	38.74	39.49	0.63	1.62%	38.14	39.66	11527	4493	0.75%
2025-09-10	39.22	38.86	-0.35	-0.89%	38.37	39.66	15484	6014	1.01%
2025-09-09	40.33	39.21	-1.11	-2.75%	38.89	40.53	15798	6250	1.03%
2025-09-08	38.62	40.32	2.01	5.25%	37.89	40.65	27264	10832	1.78%
2025-09-05	37.78	38.31	0.50	1.32%	37.36	38.69	21877	8351	1.43%
2025-09-04	39.55	37.81	-1.79	-4.52%	36.68	40.38	30166	11604	1.97%
2025-09-03	42.31	39.60	-2.61	-6.18%	39.36	42.76	29362	11923	1.91%
2025-09-02	40.19	42.21	2.02	5.03%	39.70	42.54	45516	18761	2.97%
2025-09-01	40.11	40.19	-0.29	-0.72%	39.00	40.88	25566	10244	1.67%
2025-08-29	40.40	40.48	0.18	0.45%	39.51	41.00	23932	9656	1.56%
2025-08-28	39.32	40.30	1.30	3.33%	39.00	40.60	29587	11814	1.93%
2025-08-27	40.10	39.00	-1.20	-2.99%	38.82	40.77	23817	9486	1.55%
2025-08-26	40.69	40.20	-0.30	-0.74%	40.20	41.28	16417	6685	1.07%
2025-08-25	41.09	40.50	-0.53	-1.29%	40.01	42.54	26211	10787	1.71%
2025-08-22	41.12	41.03	-0.22	-0.53%	41.01	41.90	22652	9346	1.48%
2025-08-21	40.11	41.25	0.97	2.41%	40.11	42.50	31221	12964	2.04%
2025-08-20	40.27	40.28	0.21	0.52%	39.51	40.56	17407	6960	1.13%
2025-08-19	40.35	40.07	0.21	0.53%	39.01	40.49	23741	9453	1.55%
2025-08-18	39.66	39.86	0.38	0.96%	39.50	40.35	21906	8762	1.43%
2025-08-15	38.86	39.48	0.62	1.60%	38.80	39.81	19283	7571	1.26%
2025-08-14	40.35	38.86	-1.32	-3.29%	38.70	40.35	28325	11091	1.85%
2025-08-13	40.00	40.18	0.26	0.65%	39.70	40.98	23535	9471	1.53%
2025-08-12	41.49	39.92	-1.28	-3.11%	39.65	41.87	21894	8831	1.43%
2025-08-11	39.34	41.20	1.90	4.83%	39.01	41.78	28550	11545	1.86%
2025-08-08	39.06	39.30	0.30	0.77%	38.10	39.55	19201	7479	1.25%
2025-08-07	38.80	39.00	0.04	0.10%	38.80	39.69	19500	7672	1.27%
2025-08-06	39.86	38.96	-0.52	-1.32%	38.80	39.96	30044	11779	1.96%
2025-08-05	40.20	39.48	-0.58	-1.45%	39.00	40.47	30569	12105	1.99%
2025-08-04	39.03	40.06	1.26	3.25%	37.82	40.25	36472	14410	2.38%
2025-08-01	38.42	38.80	1.17	3.11%	37.56	39.10	34799	13363	2.27%
2025-07-31	38.33	37.63	-0.73	-1.90%	37.03	38.50	41761	15826	2.72%
2025-07-30	36.80	38.36	2.66	7.45%	36.57	38.88	59433	22502	3.87%
2025-07-29	33.39	35.70	2.46	7.40%	33.01	36.00	39336	13674	2.56%
2025-07-28	32.64	33.24	0.59	1.81%	32.58	33.62	14139	4692	0.92%
2025-07-25	32.65	32.65	0.00	0.00%	32.40	32.73	7000	2282	0.46%
2025-07-24	32.88	32.65	-0.02	-0.06%	32.51	33.09	9453	3097	0.62%
2025-07-23	33.47	32.67	-0.58	-1.74%	32.61	33.47	9760	3206	0.64%
2025-07-22	33.17	33.25	-0.24	-0.72%	32.93	33.73	12072	4012	0.79%
2025-07-21	33.00	33.49	0.63	1.92%	32.96	33.87	16992	5681	1.11%
2025-07-18	33.12	32.86	-0.10	-0.30%	32.45	33.12	8948	2929	0.58%
2025-07-17	33.08	32.96	0.11	0.33%	32.70	33.26	7841	2587	0.51%
2025-07-16	32.97	32.85	-0.06	-0.18%	32.70	33.32	8294	2735	0.54%
2025-07-15	33.17	32.91	0.08	0.24%	32.45	33.19	7841	2568	0.51%
2025-07-14	32.55	32.83	0.02	0.06%	32.55	33.14	9003	2961	0.59%
2025-07-11	32.96	32.81	-0.19	-0.58%	32.61	33.05	9580	3139	0.62%
2025-07-10	33.38	33.00	-0.37	-1.11%	32.42	33.72	13944	4584	0.91%
2025-07-09	32.50	33.37	0.78	2.39%	32.33	34.33	26243	8799	1.71%
2025-07-08	31.88	32.59	0.64	2.00%	31.71	32.88	14364	4679	0.94%
2025-07-07	31.78	31.95	0.33	1.04%	31.28	32.06	7477	2366	0.49%
2025-07-04	31.40	31.62	0.01	0.03%	31.01	31.65	9225	2892	0.60%
2025-07-03	31.65	31.61	-0.14	-0.44%	31.33	31.96	10604	3344	0.69%
2025-07-02	32.35	31.75	-0.45	-1.40%	31.52	32.35	9853	3132	0.64%
2025-07-01	32.63	32.20	-0.43	-1.32%	31.88	32.63	12640	4064	0.82%
2025-06-30	32.08	32.63	0.36	1.12%	32.08	33.33	17994	5886	1.17%
2025-06-27	32.06	32.27	0.21	0.66%	31.71	32.55	13840	4454	0.90%
2025-06-26	32.00	32.06	-0.10	-0.31%	31.81	32.34	11208	3598	0.73%
2025-06-25	31.99	32.16	0.32	1.01%	31.77	32.26	11084	3557	0.72%
2025-06-24	31.36	31.84	0.79	2.54%	31.18	31.98	10985	3481	0.72%
2025-06-23	30.90	31.05	-0.11	-0.35%	30.50	31.48	16369	5044	1.07%
2025-06-20	32.53	31.16	-0.99	-3.08%	31.11	32.53	12823	4038	0.84%
2025-06-19	32.40	32.15	-0.35	-1.08%	31.87	32.95	15352	4974	1.00%
2025-06-18	31.78	32.50	0.60	1.88%	31.32	32.60	14357	4596	0.94%
2025-06-17	32.11	31.90	-0.18	-0.56%	31.80	32.41	8916	2848	0.58%
2025-06-16	31.60	32.08	0.29	0.91%	31.60	32.36	11019	3528	0.72%
2025-06-13	32.01	31.79	-0.42	-1.30%	31.52	32.39	13561	4319	0.88%
2025-06-12	31.90	32.21	0.10	0.31%	31.68	32.40	12693	4083	0.83%
2025-06-11	31.30	32.11	0.80	2.56%	31.11	32.46	19412	6197	1.27%
2025-06-10	31.01	31.31	0.31	1.00%	30.50	31.50	18478	5714	1.20%
2025-06-09	31.18	31.00	-0.37	-1.18%	30.96	32.20	21992	6930	1.43%