| 股票名称 | 代码 688006 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 杭可科技 | 2024-04-25 四 | 20.60 | 20.78 | 20.71 | 20.91 | 20.28 | -0.34% | 0.63% | 3774318 | 7796万 | 125.02 | 125.02 | 14.84 | 2 | 杭可科技 | 2024-04-24 三 | 21.17 | 21.09 | 20.78 | 21.19 | 20.23 | -1.47% | 0.69% | 4187238 | 8651万 | 125.44 | 125.44 | 14.89 | 3 | 杭可科技 | 2024-04-23 二 | 21.34 | 21.29 | 21.09 | 21.60 | 20.91 | -0.94% | 0.47% | 2856494 | 6041万 | 127.31 | 127.31 | 15.11 | 4 | 杭可科技 | 2024-04-22 一 | 21.20 | 21.43 | 21.29 | 21.55 | 20.96 | -0.65% | 0.48% | 2879340 | 6126万 | 128.52 | 128.52 | 15.26 | 5 | 杭可科技 | 2024-04-19 五 | 21.82 | 22.01 | 21.43 | 21.99 | 21.23 | -2.64% | 0.59% | 3588516 | 7717万 | 129.37 | 129.37 | 15.36 | 6 | 杭可科技 | 2024-04-18 四 | 21.82 | 21.92 | 22.01 | 22.46 | 21.33 | 0.41% | 0.74% | 4446585 | 9777万 | 132.87 | 132.87 | 15.77 | 7 | 杭可科技 | 2024-04-17 三 | 21.10 | 21.03 | 21.92 | 21.95 | 21.10 | 4.23% | 0.75% | 4517796 | 9815万 | 132.32 | 132.32 | 15.71 | 8 | 杭可科技 | 2024-04-16 二 | 22.20 | 22.28 | 21.03 | 22.20 | 20.92 | -5.61% | 1.10% | 6622267 | 14159万 | 126.95 | 126.95 | 15.07 | 9 | 杭可科技 | 2024-04-15 一 | 22.06 | 22.01 | 22.28 | 23.00 | 22.02 | 1.23% | 1.22% | 7362806 | 16647万 | 134.5 | 134.5 | 15.97 | 10 | 杭可科技 | 2024-04-12 五 | 22.80 | 22.80 | 22.01 | 22.91 | 21.96 | -3.46% | 0.81% | 4903899 | 10947万 | 132.87 | 132.87 | 15.77 | 11 | 杭可科技 | 2024-04-11 四 | 22.95 | 22.94 | 22.80 | 23.29 | 22.56 | -0.61% | 0.87% | 5266612 | 12072万 | 137.64 | 137.64 | 16.34 | 12 | 杭可科技 | 2024-04-10 三 | 23.35 | 23.25 | 22.94 | 23.35 | 22.78 | -1.33% | 0.98% | 5943248 | 13660万 | 138.48 | 138.48 | 16.44 | 13 | 杭可科技 | 2024-04-09 二 | 21.83 | 21.83 | 23.25 | 23.33 | 21.81 | 6.50% | 1.38% | 8357738 | 19115万 | 140.35 | 140.35 | 16.66 | 14 | 杭可科技 | 2024-04-08 一 | 22.50 | 22.73 | 21.83 | 23.30 | 21.79 | -3.96% | 0.92% | 5581498 | 12536万 | 131.78 | 131.78 | 15.64 | 15 | 杭可科技 | 2024-04-03 三 | 22.66 | 22.68 | 22.73 | 23.23 | 22.45 | 0.22% | 0.96% | 5795614 | 13215万 | 137.21 | 137.21 | 16.29 | 16 | 杭可科技 | 2024-04-02 二 | 22.26 | 22.24 | 22.68 | 22.85 | 22.08 | 1.98% | 0.96% | 5793415 | 13011万 | 136.91 | 136.91 | 16.25 | 17 | 杭可科技 | 2024-04-01 一 | 21.30 | 21.22 | 22.24 | 22.26 | 21.30 | 4.81% | 0.76% | 4596320 | 10091万 | 134.26 | 134.26 | 15.94 | 18 | 杭可科技 | 2024-03-29 五 | 21.23 | 21.21 | 21.22 | 21.49 | 20.89 | 0.05% | 0.46% | 2756312 | 5831万 | 128.1 | 128.1 | 15.21 | 19 | 杭可科技 | 2024-03-28 四 | 20.91 | 20.90 | 21.21 | 21.66 | 20.90 | 1.48% | 0.65% | 3940536 | 8384万 | 128.04 | 128.04 | 15.2 | 20 | 杭可科技 | 2024-03-27 三 | 22.01 | 21.96 | 20.90 | 22.01 | 20.89 | -4.83% | 0.68% | 4076069 | 8740万 | 126.17 | 126.17 | 14.98 | 21 | 杭可科技 | 2024-03-26 二 | 21.51 | 21.54 | 21.96 | 22.28 | 21.22 | 1.95% | 0.90% | 5426628 | 11802万 | 132.57 | 132.57 | 15.74 | 22 | 杭可科技 | 2024-03-25 一 | 22.26 | 22.26 | 21.54 | 22.36 | 21.53 | -3.23% | 0.69% | 4189129 | 9169万 | 130.03 | 130.03 | 15.44 | 23 | 杭可科技 | 2024-03-22 五 | 22.93 | 22.96 | 22.26 | 22.99 | 22.19 | -3.05% | 0.71% | 4269695 | 9583万 | 134.38 | 134.38 | 15.95 | 24 | 杭可科技 | 2024-03-21 四 | 23.35 | 23.34 | 22.96 | 23.44 | 22.66 | -1.63% | 0.79% | 4766438 | 10964万 | 138.6 | 138.6 | 16.45 | 25 | 杭可科技 | 2024-03-20 三 | 23.10 | 23.16 | 23.34 | 23.54 | 22.95 | 0.78% | 0.73% | 4414052 | 10243万 | 140.9 | 140.9 | 16.73 | 26 | 杭可科技 | 2024-03-19 二 | 23.62 | 23.73 | 23.16 | 23.62 | 23.15 | -2.40% | 0.92% | 5549483 | 12943万 | 139.81 | 139.81 | 16.6 | 27 | 杭可科技 | 2024-03-18 一 | 22.95 | 22.66 | 23.73 | 23.76 | 22.65 | 4.72% | 1.32% | 7993261 | 18589万 | 143.25 | 143.25 | 17.01 | 28 | 杭可科技 | 2024-03-15 五 | 22.57 | 22.58 | 22.66 | 22.75 | 22.13 | 0.35% | 0.66% | 3966380 | 8877万 | 136.79 | 136.79 | 16.24 | 29 | 杭可科技 | 2024-03-14 四 | 22.98 | 22.99 | 22.58 | 23.25 | 22.30 | -1.78% | 0.70% | 4237840 | 9638万 | 136.31 | 136.31 | 16.18 | 30 | 杭可科技 | 2024-03-08 五 | 21.50 | 21.51 | 21.88 | 21.94 | 21.50 | 1.72% | 0.57% | 3450925 | 7494万 | 132.08 | 132.08 | 15.68 | 31 | 杭可科技 | 2024-03-07 四 | 22.26 | 22.24 | 21.51 | 22.36 | 21.51 | -3.28% | 0.61% | 3699803 | 8122万 | 129.85 | 129.85 | 15.41 | 32 | 杭可科技 | 2024-03-06 三 | 21.90 | 21.95 | 22.24 | 22.55 | 21.60 | 1.32% | 0.64% | 3885669 | 8582万 | 134.26 | 134.26 | 15.94 | 33 | 杭可科技 | 2024-03-05 二 | 22.49 | 22.55 | 21.95 | 22.55 | 21.82 | -2.66% | 0.84% | 5090676 | 11206万 | 132.51 | 132.51 | 15.73 | 34 | 杭可科技 | 2024-03-04 一 | 22.83 | 22.83 | 22.55 | 22.98 | 22.42 | -1.23% | 0.82% | 4939115 | 11171万 | 136.13 | 136.13 | 16.16 | 35 | 杭可科技 | 2024-03-01 五 | 22.68 | 22.47 | 22.83 | 23.09 | 22.62 | 1.60% | 0.92% | 5579111 | 12735万 | 137.82 | 137.82 | 16.36 | 36 | 杭可科技 | 2024-02-29 四 | 21.45 | 21.70 | 22.47 | 22.53 | 21.44 | 3.55% | 0.96% | 5802826 | 12835万 | 135.65 | 135.65 | 16.1 | 37 | 杭可科技 | 2024-02-28 三 | 22.65 | 22.61 | 21.70 | 23.24 | 21.67 | -4.02% | 1.24% | 7475079 | 16896万 | 131 | 131 | 15.89 | 38 | 杭可科技 | 2024-02-27 二 | 21.74 | 21.81 | 22.61 | 22.62 | 21.53 | 3.67% | 0.95% | 5738716 | 12659万 | 136.49 | 136.49 | 16.55 | 39 | 杭可科技 | 2024-02-26 一 | 21.59 | 21.55 | 21.81 | 22.14 | 21.36 | 1.21% | 0.95% | 5741770 | 12496万 | 131.66 | 131.66 | 15.97 | 40 | 杭可科技 | 2024-02-23 五 | 21.55 | 21.48 | 21.55 | 21.71 | 21.13 | 0.33% | 0.87% | 5258220 | 11242万 | 130.09 | 130.09 | 15.78 | 41 | 杭可科技 | 2024-02-22 四 | 21.41 | 21.49 | 21.48 | 21.80 | 21.21 | -0.05% | 0.65% | 3932565 | 8432万 | 129.67 | 129.67 | 15.72 | 42 | 杭可科技 | 2024-02-21 三 | 21.45 | 21.64 | 21.49 | 22.15 | 21.24 | -0.69% | 0.89% | 5354093 | 11630万 | 129.73 | 129.73 | 15.73 | 43 | 杭可科技 | 2024-02-20 二 | 21.71 | 21.69 | 21.64 | 21.78 | 21.06 | -0.23% | 0.64% | 3837116 | 8188万 | 130.63 | 130.63 | 15.84 | 44 | 杭可科技 | 2024-02-19 一 | 22.56 | 22.07 | 21.69 | 22.57 | 21.54 | -1.72% | 0.90% | 5424179 | 11844万 | 130.94 | 130.94 | 15.88 | 45 | 杭可科技 | 2024-02-08 四 | 22.00 | 21.89 | 22.07 | 23.29 | 21.90 | 0.82% | 1.37% | 8294268 | 18815万 | 133.23 | 133.23 | 16.16 | 46 | 杭可科技 | 2024-02-07 三 | 20.49 | 20.44 | 21.89 | 22.05 | 20.25 | 7.09% | 1.48% | 8961905 | 19297万 | 132.14 | 132.14 | 16.03 | 47 | 杭可科技 | 2024-02-06 二 | 18.10 | 18.50 | 20.44 | 20.64 | 17.98 | 10.49% | 0.89% | 5400111 | 10522万 | 123.39 | 123.39 | 14.96 | 48 | 杭可科技 | 2024-02-05 一 | 18.80 | 18.96 | 18.50 | 19.09 | 17.55 | -2.43% | 0.75% | 4523354 | 8321万 | 111.68 | 111.68 | 13.54 | 49 | 杭可科技 | 2024-02-02 五 | 19.66 | 19.73 | 18.96 | 19.99 | 18.16 | -3.90% | 0.95% | 5735944 | 10961万 | 114.46 | 114.46 | 13.88 | 50 | 杭可科技 | 2024-02-01 四 | 19.69 | 19.86 | 19.73 | 20.29 | 19.44 | -0.65% | 0.65% | 3940779 | 7845万 | 119.1 | 119.1 | 14.44 | 51 | 杭可科技 | 2024-01-31 三 | 20.14 | 20.14 | 19.86 | 20.70 | 19.81 | -1.39% | 0.70% | 4221399 | 8531万 | 119.89 | 119.89 | 14.54 | 52 | 杭可科技 | 2024-01-30 二 | 20.70 | 20.74 | 20.14 | 21.10 | 19.95 | -2.89% | 0.61% | 3660174 | 7513万 | 121.58 | 121.58 | 14.74 | 53 | 杭可科技 | 2024-01-29 一 | 21.39 | 21.30 | 20.74 | 21.53 | 20.71 | -2.63% | 0.51% | 3068776 | 6471万 | 125.2 | 125.2 | 15.18 | 54 | 杭可科技 | 2024-01-26 五 | 21.56 | 21.68 | 21.30 | 21.74 | 21.22 | -1.75% | 0.53% | 3189502 | 6830万 | 128.58 | 128.58 | 15.59 | 55 | 杭可科技 | 2024-01-25 四 | 21.00 | 21.13 | 21.68 | 21.73 | 20.78 | 2.60% | 0.79% | 4775014 | 10211万 | 130.88 | 130.88 | 15.87 | 56 | 杭可科技 | 2024-01-24 三 | 20.68 | 20.25 | 21.13 | 21.28 | 19.90 | 4.35% | 1.02% | 6128300 | 12631万 | 127.56 | 127.56 | 15.47 | 57 | 杭可科技 | 2024-01-23 二 | 20.28 | 20.32 | 20.25 | 20.79 | 19.81 | -0.34% | 0.63% | 3787189 | 7719万 | 122.24 | 122.24 | 14.82 | 58 | 杭可科技 | 2024-01-22 一 | 21.60 | 21.80 | 20.32 | 21.80 | 20.24 | -6.79% | 0.92% | 5531158 | 11550万 | 122.67 | 122.67 | 14.88 | 59 | 杭可科技 | 2024-01-19 五 | 22.01 | 22.18 | 21.80 | 22.56 | 21.80 | -1.71% | 0.56% | 3405522 | 7526万 | 131.6 | 131.6 | 15.96 | 60 | 杭可科技 | 2024-01-18 四 | 21.70 | 21.88 | 22.18 | 22.22 | 21.24 | 1.37% | 0.74% | 4493812 | 9775万 | 133.89 | 133.89 | 16.24 | 61 | 杭可科技 | 2024-01-17 三 | 22.78 | 22.84 | 21.88 | 22.78 | 21.85 | -4.20% | 0.57% | 3427746 | 7619万 | 132.08 | 132.08 | 16.02 | 62 | 杭可科技 | 2024-01-16 二 | 22.45 | 22.60 | 22.84 | 22.99 | 22.26 | 1.06% | 0.59% | 3551395 | 8037万 | 137.88 | 137.88 | 16.72 | 63 | 杭可科技 | 2024-01-15 一 | 22.80 | 22.88 | 22.60 | 22.97 | 22.41 | -1.22% | 0.45% | 2686526 | 6098万 | 136.43 | 136.43 | 16.54 | 64 | 杭可科技 | 2024-01-12 五 | 23.09 | 23.09 | 22.88 | 23.63 | 22.88 | -0.91% | 0.63% | 3818068 | 8855万 | 138.12 | 138.12 | 16.75 | 65 | 杭可科技 | 2024-01-11 四 | 22.38 | 22.28 | 23.09 | 23.34 | 22.02 | 3.64% | 0.82% | 4959923 | 11303万 | 139.39 | 139.39 | 16.9 | 66 | 杭可科技 | 2024-01-10 三 | 21.90 | 21.96 | 22.28 | 22.81 | 21.63 | 1.46% | 0.62% | 3735252 | 8325万 | 134.5 | 134.5 | 16.31 | 67 | 杭可科技 | 2024-01-09 二 | 21.88 | 21.93 | 21.96 | 22.62 | 21.75 | 0.14% | 0.58% | 3477976 | 7682万 | 132.57 | 132.57 | 16.08 | 68 | 杭可科技 | 2024-01-08 一 | 22.27 | 22.29 | 21.93 | 22.54 | 21.91 | -1.62% | 0.52% | 3162190 | 7011万 | 132.39 | 132.39 | 16.05 | 69 | 杭可科技 | 2024-01-05 五 | 22.77 | 22.83 | 22.29 | 23.39 | 22.23 | -2.37% | 0.54% | 3267925 | 7445万 | 134.56 | 134.56 | 16.32 | 70 | 杭可科技 | 2024-01-04 四 | 23.05 | 23.07 | 22.83 | 23.09 | 22.60 | -1.04% | 0.44% | 2646591 | 6043万 | 137.82 | 137.82 | 16.71 | 71 | 杭可科技 | 2024-01-03 三 | 23.07 | 23.07 | 23.07 | 23.29 | 22.83 | 0.00% | 0.48% | 2895621 | 6675万 | 139.27 | 139.27 | 16.89 | 72 | 杭可科技 | 2024-01-02 二 | 23.59 | 23.48 | 23.07 | 23.61 | 23.07 | -1.75% | 0.48% | 2898161 | 6740万 | 139.27 | 139.27 | 16.89 | 73 | 杭可科技 | 2023-12-29 五 | 23.29 | 23.25 | 23.48 | 23.69 | 23.26 | 0.99% | 0.80% | 4835543 | 11358万 | 141.74 | 141.74 | 17.19 | 74 | 杭可科技 | 2023-12-28 四 | 21.72 | 21.81 | 23.25 | 23.40 | 21.65 | 6.60% | 1.31% | 7877926 | 18031万 | 140.35 | 140.35 | 17.02 | 75 | 杭可科技 | 2023-12-27 三 | 21.77 | 21.77 | 21.81 | 21.98 | 21.55 | 0.18% | 0.42% | 2543961 | 5544万 | 131.66 | 131.66 | 15.97 | 76 | 杭可科技 | 2023-12-26 二 | 22.35 | 22.27 | 21.77 | 22.35 | 21.66 | -2.25% | 0.46% | 2787431 | 6086万 | 131.42 | 131.42 | 15.94 | 77 | 杭可科技 | 2023-12-25 一 | 22.19 | 22.22 | 22.27 | 22.56 | 21.92 | 0.23% | 0.39% | 2327438 | 5165万 | 134.44 | 134.44 | 16.3 | 78 | 杭可科技 | 2023-12-22 五 | 21.81 | 21.87 | 22.22 | 22.57 | 21.50 | 1.60% | 0.68% | 4076408 | 9003万 | 134.14 | 134.14 | 16.27 | 79 | 杭可科技 | 2023-12-21 四 | 21.44 | 21.44 | 21.87 | 22.05 | 21.37 | 2.01% | 0.72% | 4348740 | 9447万 | 132.02 | 132.02 | 16.01 | 80 | 杭可科技 | 2023-12-20 三 | 21.83 | 21.80 | 21.44 | 22.02 | 21.41 | -1.65% | 0.55% | 3347713 | 7258万 | 129.43 | 129.43 | 15.7 | 81 | 杭可科技 | 2023-12-19 二 | 21.80 | 21.94 | 21.80 | 21.96 | 21.58 | -0.64% | 0.53% | 3185108 | 6927万 | 131.6 | 131.6 | 15.96 | 82 | 杭可科技 | 2023-12-18 一 | 22.45 | 22.44 | 21.94 | 22.45 | 21.88 | -2.23% | 0.51% | 3077104 | 6789万 | 132.45 | 132.45 | 16.06 | 83 | 杭可科技 | 2023-12-15 五 | 22.63 | 22.54 | 22.44 | 22.92 | 22.36 | -0.44% | 0.49% | 2962535 | 6706万 | 135.46 | 135.46 | 16.43 | 84 | 杭可科技 | 2023-12-14 四 | 22.58 | 22.43 | 22.54 | 22.84 | 22.51 | 0.49% | 0.40% | 2395514 | 5426万 | 136.07 | 136.07 | 16.5 | 85 | 杭可科技 | 2023-12-13 三 | 22.69 | 22.72 | 22.43 | 22.69 | 22.40 | -1.28% | 0.34% | 2076462 | 4667万 | 135.4 | 135.4 | 16.42 | 86 | 杭可科技 | 2023-12-12 二 | 23.07 | 23.15 | 22.72 | 23.24 | 22.56 | -1.86% | 0.55% | 3348839 | 7604万 | 137.15 | 137.15 | 16.63 | 87 | 杭可科技 | 2023-12-11 一 | 22.28 | 22.39 | 23.15 | 23.20 | 22.06 | 3.39% | 0.87% | 5234904 | 11838万 | 139.75 | 139.75 | 16.95 | 88 | 杭可科技 | 2023-12-08 五 | 22.59 | 22.51 | 22.39 | 22.67 | 22.32 | -0.53% | 0.70% | 4212143 | 9462万 | 135.16 | 135.16 | 16.39 | 89 | 杭可科技 | 2023-12-07 四 | 23.00 | 22.87 | 22.51 | 23.00 | 22.17 | -1.57% | 0.63% | 3825064 | 8583万 | 135.89 | 135.89 | 16.48 | 90 | XD杭可科 | 2023-12-06 三 | 22.44 | 22.40 | 22.87 | 23.17 | 22.41 | 2.10% | 0.62% | 3742747 | 8576万 | 138.06 | 138.06 | 16.74 | 91 | 杭可科技 | 2023-12-05 二 | 22.83 | 22.98 | 22.48 | 23.08 | 22.45 | -2.18% | 0.56% | 3406937 | 7734万 | 135.71 | 135.71 | 16.46 | 92 | 杭可科技 | 2023-12-04 一 | 23.52 | 23.60 | 22.98 | 23.54 | 22.92 | -2.63% | 0.63% | 3807260 | 8794万 | 138.72 | 138.72 | 16.82 | 93 | 杭可科技 | 2023-12-01 五 | 23.48 | 23.84 | 23.60 | 23.90 | 23.36 | -1.01% | 0.43% | 2587317 | 6088万 | 142.47 | 142.47 | 17.28 | 94 | 杭可科技 | 2023-11-30 四 | 24.05 | 24.17 | 23.84 | 24.36 | 23.66 | -1.37% | 0.43% | 2621648 | 6269万 | 143.92 | 143.92 | 17.45 | 95 | 杭可科技 | 2023-11-29 三 | 24.08 | 24.14 | 24.17 | 24.58 | 24.08 | 0.12% | 0.54% | 3256570 | 7925万 | 145.91 | 145.91 | 17.69 | 96 | 杭可科技 | 2023-11-28 二 | 23.73 | 23.69 | 24.14 | 24.16 | 23.58 | 1.90% | 0.46% | 2748428 | 6593万 | 145.73 | 145.73 | 17.67 | 97 | 杭可科技 | 2023-11-27 一 | 23.70 | 23.76 | 23.69 | 23.88 | 23.48 | -0.29% | 0.51% | 3090720 | 7312万 | 143.01 | 143.01 | 17.34 | 98 | 杭可科技 | 2023-11-24 五 | 24.25 | 24.29 | 23.76 | 24.35 | 23.60 | -2.18% | 0.64% | 3836037 | 9120万 | 143.43 | 143.43 | 17.39 | 99 | 杭可科技 | 2023-11-23 四 | 24.13 | 24.06 | 24.29 | 24.36 | 24.01 | 0.96% | 0.48% | 2918988 | 7048万 | 146.63 | 146.63 | 17.78 | 100 | 杭可科技 | 2023-11-22 三 | 24.70 | 24.76 | 24.06 | 24.81 | 24.06 | -2.83% | 0.54% | 3286952 | 8002万 | 145.24 | 145.24 | 17.61 | 101 | 杭可科技 | 2023-11-21 二 | 25.16 | 24.92 | 24.76 | 25.16 | 24.67 | -0.64% | 0.63% | 3800598 | 9459万 | 149.47 | 149.47 | 18.13 | 102 | 杭可科技 | 2023-11-20 一 | 24.86 | 24.80 | 24.92 | 25.16 | 24.62 | 0.48% | 0.84% | 5063625 | 12628万 | 150.44 | 150.44 | 18.24 | 103 | 杭可科技 | 2023-11-17 五 | 24.50 | 24.60 | 24.80 | 24.91 | 24.46 | 0.81% | 0.55% | 3301410 | 8156万 | 149.71 | 149.71 | 18.16 | 104 | 杭可科技 | 2023-11-16 四 | 25.18 | 25.19 | 24.60 | 25.18 | 24.60 | -2.34% | 0.49% | 2940890 | 7291万 | 148.5 | 148.5 | 18.01 | 105 | 杭可科技 | 2023-11-15 三 | 25.28 | 25.02 | 25.19 | 25.50 | 25.06 | 0.68% | 0.64% | 3888084 | 9833万 | 152.07 | 152.07 | 18.44 | 106 | 杭可科技 | 2023-11-14 二 | 25.20 | 25.14 | 25.02 | 25.34 | 24.92 | -0.48% | 0.53% | 3200305 | 8029万 | 151.04 | 151.04 | 18.32 | 107 | 杭可科技 | 2023-11-13 一 | 25.17 | 25.03 | 25.14 | 25.41 | 24.88 | 0.44% | 0.49% | 2928335 | 7340万 | 151.76 | 151.76 | 18.4 | 108 | 杭可科技 | 2023-11-10 五 | 25.01 | 25.08 | 25.03 | 25.19 | 24.78 | -0.20% | 0.41% | 2458270 | 6148万 | 151.1 | 151.1 | 18.32 | 109 | 杭可科技 | 2023-11-09 四 | 25.14 | 25.08 | 25.08 | 25.47 | 25.00 | 0.00% | 0.53% | 3213127 | 8088万 | 151.4 | 151.4 | 18.36 | 110 | 杭可科技 | 2023-11-08 三 | 24.98 | 25.10 | 25.08 | 25.25 | 24.81 | -0.08% | 0.47% | 2848165 | 7132万 | 151.4 | 151.4 | 18.36 | 111 | 杭可科技 | 2023-11-07 二 | 25.08 | 25.08 | 25.10 | 25.30 | 24.61 | 0.08% | 0.69% | 4158683 | 10375万 | 151.52 | 151.52 | 18.37 | 112 | 杭可科技 | 2023-11-06 一 | 24.60 | 24.36 | 25.08 | 25.27 | 24.54 | 2.96% | 0.85% | 5146746 | 12865万 | 151.4 | 151.4 | 18.36 | 113 | 杭可科技 | 2023-11-03 五 | 23.91 | 24.03 | 24.36 | 24.59 | 23.91 | 1.37% | 0.64% | 3875647 | 9453万 | 147.05 | 147.05 | 17.83 | 114 | 杭可科技 | 2023-11-02 四 | 24.68 | 24.68 | 24.03 | 24.78 | 23.97 | -2.63% | 0.58% | 3506266 | 8522万 | 145.06 | 145.06 | 17.59 | 115 | 杭可科技 | 2023-11-01 三 | 24.65 | 24.55 | 24.68 | 24.99 | 24.50 | 0.53% | 0.57% | 3436277 | 8493万 | 148.99 | 148.99 | 18.07 | 116 | 杭可科技 | 2023-10-31 二 | 24.80 | 24.40 | 24.55 | 24.89 | 24.31 | 0.61% | 0.73% | 4416498 | 10853万 | 148.2 | 148.2 | 17.97 | 117 | 杭可科技 | 2023-10-30 一 | 24.30 | 24.11 | 24.40 | 24.56 | 23.70 | 1.20% | 0.79% | 4750155 | 11503万 | 147.3 | 147.3 | 20.32 | 118 | 杭可科技 | 2023-10-27 五 | 23.03 | 22.99 | 24.11 | 24.15 | 22.68 | 4.87% | 0.67% | 4016658 | 9491万 | 145.55 | 145.55 | 20.08 | 119 | 杭可科技 | 2023-10-26 四 | 22.92 | 23.03 | 22.99 | 23.01 | 22.41 | -0.17% | 0.42% | 2557615 | 5804万 | 138.78 | 138.78 | 19.14 | 120 | 杭可科技 | 2023-10-25 三 | 23.18 | 23.13 | 23.03 | 23.50 | 23.01 | -0.43% | 0.37% | 2250877 | 5235万 | 139.03 | 139.03 | 19.18 | 121 | 杭可科技 | 2023-10-24 二 | 22.82 | 22.62 | 23.13 | 23.19 | 22.54 | 2.25% | 0.51% | 3104510 | 7123万 | 139.63 | 139.63 | 19.26 | 122 | 杭可科技 | 2023-10-23 一 | 23.33 | 23.47 | 22.62 | 23.38 | 22.51 | -3.62% | 0.39% | 2359386 | 5394万 | 136.55 | 136.55 | 18.84 | 123 | 杭可科技 | 2023-10-20 五 | 23.32 | 23.49 | 23.47 | 23.99 | 23.32 | -0.09% | 0.58% | 3522290 | 8319万 | 141.68 | 141.68 | 19.54 | 124 | 杭可科技 | 2023-10-19 四 | 23.44 | 23.56 | 23.49 | 23.88 | 23.33 | -0.30% | 0.35% | 2092187 | 4936万 | 141.8 | 141.8 | 19.56 | 125 | 杭可科技 | 2023-10-18 三 | 23.79 | 23.93 | 23.56 | 23.88 | 23.45 | -1.55% | 0.36% | 2146063 | 5065万 | 142.23 | 142.23 | 19.62 | 126 | 杭可科技 | 2023-10-17 二 | 23.98 | 23.98 | 23.93 | 24.44 | 23.85 | -0.21% | 0.48% | 2904250 | 6989万 | 144.46 | 144.46 | 19.93 | 127 | 杭可科技 | 2023-10-16 一 | 24.73 | 24.76 | 23.98 | 24.87 | 23.83 | -3.15% | 0.54% | 3269990 | 7904万 | 144.76 | 144.76 | 19.97 | 128 | 杭可科技 | 2023-10-13 五 | 25.03 | 25.28 | 24.76 | 25.11 | 24.41 | -2.06% | 0.64% | 3856603 | 9494万 | 149.47 | 149.47 | 20.62 | 129 | 杭可科技 | 2023-10-12 四 | 25.24 | 25.14 | 25.28 | 25.53 | 24.82 | 0.56% | 0.70% | 4252159 | 10724万 | 152.61 | 152.61 | 21.05 | 130 | 杭可科技 | 2023-10-11 三 | 24.78 | 24.66 | 25.14 | 25.49 | 24.70 | 1.95% | 0.68% | 4131990 | 10388万 | 151.76 | 151.76 | 20.93 | 131 | 杭可科技 | 2023-10-10 二 | 25.32 | 25.28 | 24.66 | 25.54 | 24.55 | -2.45% | 0.74% | 4469550 | 11174万 | 148.87 | 148.87 | 20.53 | 132 | 杭可科技 | 2023-10-09 一 | 26.01 | 26.15 | 25.28 | 26.14 | 25.20 | -3.33% | 0.50% | 3013831 | 7710万 | 152.61 | 152.61 | 21.05 | 133 | 杭可科技 | 2023-09-28 四 | 26.17 | 26.02 | 26.15 | 26.38 | 26.02 | 0.50% | 0.41% | 2449953 | 6411万 | 157.86 | 157.86 | 21.78 | 134 | 杭可科技 | 2023-09-27 三 | 25.77 | 25.77 | 26.02 | 26.49 | 25.70 | 0.97% | 0.55% | 3341846 | 8711万 | 157.08 | 157.08 | 21.67 | 135 | 杭可科技 | 2023-09-26 二 | 26.00 | 25.93 | 25.77 | 26.05 | 25.70 | -0.62% | 0.23% | 1411141 | 3649万 | 155.57 | 155.57 | 21.46 | 136 | 杭可科技 | 2023-09-25 一 | 26.10 | 26.12 | 25.93 | 26.16 | 25.63 | -0.73% | 0.31% | 1861798 | 4806万 | 156.53 | 156.53 | 21.59 | 137 | 杭可科技 | 2023-09-22 五 | 25.46 | 25.60 | 26.12 | 26.16 | 25.41 | 2.03% | 0.34% | 2038132 | 5254万 | 157.68 | 157.68 | 21.75 | 138 | 杭可科技 | 2023-09-21 四 | 25.68 | 25.69 | 25.60 | 25.88 | 25.42 | -0.35% | 0.30% | 1806777 | 4640万 | 154.54 | 154.54 | 21.32 | 139 | 杭可科技 | 2023-09-20 三 | 25.94 | 26.09 | 25.69 | 26.16 | 25.61 | -1.53% | 0.26% | 1588168 | 4100万 | 155.08 | 155.08 | 21.39 | 140 | 杭可科技 | 2023-09-19 二 | 26.26 | 26.39 | 26.09 | 26.40 | 25.75 | -1.14% | 0.33% | 1987865 | 5170万 | 157.5 | 157.5 | 21.73 | 141 | 杭可科技 | 2023-09-18 一 | 25.99 | 26.16 | 26.39 | 26.69 | 25.72 | 0.88% | 0.46% | 2788582 | 7348万 | 159.31 | 159.31 | 21.98 | 142 | 杭可科技 | 2023-09-15 五 | 26.44 | 26.35 | 26.16 | 26.48 | 25.58 | -0.72% | 0.52% | 3140926 | 8150万 | 157.92 | 157.92 | 21.78 | 143 | 杭可科技 | 2023-09-14 四 | 26.76 | 26.73 | 26.35 | 26.86 | 26.23 | -1.42% | 0.27% | 1615697 | 4266万 | 159.07 | 159.07 | 21.94 | 144 | 杭可科技 | 2023-09-13 三 | 26.96 | 26.81 | 26.73 | 26.97 | 26.45 | -0.30% | 0.45% | 2712672 | 7242万 | 161.36 | 161.36 | 22.26 | 145 | 杭可科技 | 2023-09-12 二 | 27.17 | 26.89 | 26.81 | 27.35 | 26.78 | -0.30% | 0.57% | 3434105 | 9271万 | 161.84 | 161.84 | 22.32 | 146 | 杭可科技 | 2023-09-11 一 | 27.17 | 27.01 | 26.89 | 27.30 | 26.71 | -0.44% | 0.74% | 4449791 | 12030万 | 162.33 | 162.33 | 22.39 | 147 | 杭可科技 | 2023-09-08 五 | 26.90 | 27.20 | 27.01 | 27.40 | 26.88 | -0.70% | 0.31% | 1860948 | 5049万 | 163.05 | 163.05 | 22.49 | 148 | 杭可科技 | 2023-09-07 四 | 27.75 | 27.49 | 27.20 | 28.11 | 27.15 | -1.05% | 0.59% | 3578128 | 9816万 | 164.2 | 164.2 | 22.65 | 149 | 杭可科技 | 2023-09-06 三 | 27.54 | 27.37 | 27.49 | 27.65 | 26.98 | 0.44% | 0.53% | 3215330 | 8791万 | 165.95 | 165.95 | 22.89 | 150 | 杭可科技 | 2023-09-05 二 | 27.53 | 27.52 | 27.37 | 27.75 | 27.29 | -0.55% | 0.63% | 3795029 | 10434万 | 165.23 | 165.23 | 22.79 | 151 | 杭可科技 | 2023-09-04 一 | 27.45 | 27.33 | 27.52 | 27.55 | 26.90 | 0.70% | 0.53% | 3195600 | 8695万 | 166.13 | 166.13 | 22.92 | 152 | 杭可科技 | 2023-09-01 五 | 27.40 | 27.40 | 27.33 | 27.55 | 26.86 | -0.26% | 0.41% | 2468506 | 6726万 | 164.98 | 164.98 | 22.76 | 153 | 杭可科技 | 2023-08-31 四 | 27.73 | 27.30 | 27.40 | 28.00 | 26.89 | 0.37% | 0.90% | 5411680 | 14767万 | 165.41 | 165.41 | 22.82 | 154 | 杭可科技 | 2023-08-30 三 | 26.61 | 26.72 | 27.30 | 27.50 | 26.50 | 2.17% | 0.80% | 4830173 | 13112万 | 164.8 | 164.8 | 22.73 | 155 | 杭可科技 | 2023-08-29 二 | 24.97 | 24.97 | 26.72 | 26.96 | 24.86 | 7.01% | 0.80% | 4809785 | 12628万 | 161.3 | 161.3 | 26.56 | 156 | 杭可科技 | 2023-08-28 一 | 27.00 | 24.96 | 24.97 | 27.00 | 24.91 | 0.04% | 0.56% | 3360030 | 8584万 | 150.74 | 150.74 | 24.82 | 157 | 杭可科技 | 2023-08-25 五 | 25.33 | 25.51 | 24.96 | 25.55 | 24.82 | -2.16% | 0.37% | 2228915 | 5586万 | 150.68 | 150.68 | 24.81 | 158 | 杭可科技 | 2023-08-23 三 | 25.99 | 25.97 | 24.69 | 26.09 | 24.69 | -4.93% | 0.53% | 3206216 | 8066万 | 149.05 | 149.05 | 24.55 | 159 | 杭可科技 | 2023-08-22 二 | 26.08 | 26.03 | 25.97 | 26.38 | 25.48 | -0.23% | 0.36% | 2176860 | 5635万 | 156.77 | 156.77 | 25.82 |
|
行情刷新 | 流通股东
|