杭华股份
SH688571 前复权 STAR
8.11
-0.16
(-1.93%)
今开
8.38
最高
8.42
最低
8.11
昨收
8.27
振幅
3.75%
成交量
29,228.6万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
8.36
MA10
8.35
MA20
8.30
MA60
8.34
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.38 | 8.42 | 8.11 | 8.11 | 29,229万 |
| 2 | 2026-09-29 | 8.09 | 8.32 | 8.03 | 8.27 | 40,678万 |
| 3 | 2026-09-28 | 8.43 | 8.50 | 8.05 | 8.07 | 66,982万 |
| 4 | 2026-09-24 | 8.59 | 8.73 | 8.42 | 8.49 | 86,226万 |
| 5 | 2026-09-23 | 8.68 | 8.94 | 8.59 | 8.85 | 70,154万 |
| 6 | 2026-09-22 | 8.53 | 8.76 | 8.47 | 8.66 | 61,759万 |
| 7 | 2026-09-21 | 8.22 | 8.65 | 8.22 | 8.51 | 51,213万 |
| 8 | 2026-09-18 | 8.13 | 8.28 | 8.13 | 8.23 | 53,386万 |
| 9 | 2026-09-17 | 8.25 | 8.45 | 7.98 | 8.04 | 64,685万 |
| 10 | 2026-09-16 | 7.80 | 8.35 | 7.72 | 8.29 | 75,082万 |
| 11 | 2026-09-15 | 7.81 | 7.93 | 7.74 | 7.80 | 33,173万 |
| 12 | 2026-09-14 | 7.85 | 7.95 | 7.70 | 7.87 | 34,363万 |