杭可科技（688006）历史行情

以下为杭可科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	20.380	20.640	21.200	19.700	0.260	1.276%	1,599.21万	3.29亿	2.649%
2026-10-08	20.170	20.380	21.200	20.120	0.030	0.147%	1,206.26万	0.00亿	0.000%
2026-10-07	20.500	20.350	20.730	20.050	0.060	0.296%	703.21万	1.44亿	1.165%
2026-10-06	20.500	20.350	20.730	20.050	0.060	0.296%	703.21万	1.44亿	1.165%
2026-10-05	20.500	20.350	20.730	20.050	0.060	0.296%	703.21万	1.44亿	1.165%
2026-10-02	20.500	20.350	20.730	20.050	0.060	0.296%	703.21万	1.44亿	1.165%
2026-10-01	20.500	20.350	20.730	20.050	0.060	0.296%	703.21万	1.44亿	1.165%
2026-09-30	20.500	20.350	20.730	20.050	0.060	0.296%	703.21万	0.00亿	0.000%
2026-09-29	19.880	20.290	20.570	19.880	0.410	2.062%	881.45万	0.00亿	0.000%
2026-09-28	20.710	19.880	20.770	19.690	-0.840	-4.054%	575.57万	0.00亿	0.000%
2026-09-27	21.200	20.720	21.450	20.690	-0.480	-2.264%	539.70万	1.13亿	0.894%
2026-09-24	21.200	20.720	21.450	20.690	-0.480	-2.264%	539.70万	0.00亿	0.000%
2026-09-23	21.100	21.200	21.280	20.900	0.180	0.856%	620.98万	0.00亿	0.000%
2026-09-22	21.100	21.020	21.350	20.800	0.070	0.334%	583.45万	0.00亿	0.000%
2026-09-21	20.940	20.950	21.090	20.730	0.010	0.048%	536.40万	0.00亿	0.000%
2026-09-18	20.620	20.940	21.050	20.620	0.247	1.194%	553.93万	0.00亿	0.000%
2026-09-17	20.403	20.693	20.893	20.383	0.160	0.779%	595.82万	0.00亿	0.000%
2026-09-16	20.493	20.533	20.813	19.883	0.130	0.637%	796.15万	0.00亿	0.000%
2026-09-15	20.243	20.403	21.083	19.913	0.360	1.796%	1,175.34万	0.00亿	0.000%
2026-09-14	19.643	20.043	20.323	19.483	0.090	0.451%	871.46万	0.00亿	0.000%
2026-09-11	19.733	19.953	20.033	18.923	0.140	0.707%	1,108.14万	0.00亿	0.000%
2026-09-10	20.473	19.813	20.473	19.783	-0.660	-3.224%	667.62万	0.00亿	0.000%
2026-09-09	20.523	20.473	20.723	20.383	0.010	0.049%	606.10万	0.00亿	0.000%
2026-09-08	20.533	20.463	20.853	20.303	-0.030	-0.146%	720.65万	0.00亿	0.000%
2026-09-07	20.473	20.493	20.683	20.383	0.030	0.147%	683.98万	0.00亿	0.000%
2026-09-04	21.363	20.463	21.633	20.343	-0.750	-3.536%	876.02万	0.00亿	0.000%
2026-09-03	21.283	21.213	21.523	20.943	0.100	0.474%	464.67万	0.00亿	0.000%
2026-09-02	21.183	21.113	21.333	20.733	-0.340	-1.585%	804.54万	0.00亿	0.000%
2026-09-01	21.813	21.453	21.903	21.293	-0.360	-1.650%	701.88万	0.00亿	0.000%
2026-08-31	21.993	21.813	22.033	21.233	-0.290	-1.312%	941.36万	0.00亿	0.000%
2026-08-28	21.943	22.103	22.893	21.943	-0.090	-0.406%	1,145.88万	0.00亿	0.000%
2026-08-27	21.983	22.193	22.523	21.063	-0.720	-3.142%	1,941.08万	0.00亿	0.000%
2026-08-26	22.183	22.913	23.113	22.063	0.810	3.665%	1,155.97万	0.00亿	0.000%
2026-08-25	22.363	22.103	22.363	21.513	-0.270	-1.207%	881.63万	0.00亿	0.000%
2026-08-24	22.613	22.373	23.213	22.153	-0.240	-1.061%	975.27万	0.00亿	0.000%
2026-08-21	22.673	22.613	23.133	22.363	-0.200	-0.877%	939.49万	0.00亿	0.000%
2026-08-20	23.833	22.813	24.203	22.613	-0.920	-3.876%	1,420.96万	0.00亿	0.000%
2026-08-19	24.233	23.733	24.433	23.293	-1.300	-5.193%	1,926.01万	0.00亿	0.000%
2026-08-18	22.933	25.033	25.523	22.933	2.260	9.924%	2,813.58万	0.00亿	0.000%
2026-08-17	21.933	22.773	22.783	21.643	0.940	4.305%	1,339.70万	0.00亿	0.000%
2026-08-14	22.353	21.833	22.453	21.683	-0.320	-1.444%	935.47万	0.00亿	0.000%
2026-08-13	22.533	22.153	22.783	22.113	-0.450	-1.991%	827.23万	0.00亿	0.000%
2026-08-12	22.493	22.603	22.813	22.313	0.360	1.618%	765.33万	0.00亿	0.000%
2026-08-11	22.503	22.243	22.533	22.113	-0.250	-1.111%	691.07万	0.00亿	0.000%
2026-08-10	22.883	22.493	22.883	22.133	-0.160	-0.706%	921.92万	0.00亿	0.000%
2026-08-07	22.563	22.653	22.733	21.783	0.200	0.891%	1,174.31万	0.00亿	0.000%
2026-08-06	22.103	22.453	22.633	21.843	0.150	0.673%	1,201.80万	0.00亿	0.000%
2026-08-05	21.443	22.303	22.483	21.333	0.860	4.011%	1,145.06万	0.00亿	0.000%
2026-08-04	21.173	21.443	21.623	21.143	0.320	1.515%	1,118.05万	0.00亿	0.000%
2026-08-03	20.813	21.123	21.423	20.503	0.270	1.295%	902.32万	0.00亿	0.000%
2026-07-31	20.913	20.853	21.453	20.773	0.460	2.256%	1,196.37万	0.00亿	0.000%
2026-07-30	20.803	20.393	21.013	19.993	-0.440	-2.112%	1,107.07万	0.00亿	0.000%
2026-07-29	20.223	20.833	21.023	19.513	0.410	2.008%	1,274.85万	0.00亿	0.000%
2026-07-28	20.903	20.423	21.293	20.333	-0.720	-3.405%	1,021.47万	0.00亿	0.000%
2026-07-27	20.233	21.143	21.223	20.233	0.710	3.475%	1,128.87万	0.00亿	0.000%
2026-07-24	21.373	20.433	21.433	20.343	-0.920	-4.309%	901.08万	0.00亿	0.000%
2026-07-23	20.843	21.353	21.373	20.683	0.490	2.349%	1,193.02万	0.00亿	0.000%
2026-07-22	21.073	20.863	21.323	20.543	-0.340	-1.604%	1,415.19万	0.00亿	0.000%
2026-07-21	20.213	21.203	21.213	19.393	0.990	4.898%	2,023.86万	0.00亿	0.000%
2026-07-20	21.083	20.213	21.433	19.723	-0.430	-2.083%	2,210.76万	0.00亿	0.000%
2026-07-17	22.673	20.643	22.903	20.553	-2.080	-9.154%	1,639.05万	0.00亿	0.000%
2026-07-16	24.333	22.723	24.883	22.593	-1.690	-6.923%	1,321.40万	0.00亿	0.000%
2026-07-15	23.933	24.413	24.873	23.733	0.480	2.006%	1,072.88万	0.00亿	0.000%
2026-07-14	24.133	23.933	24.203	23.053	-0.140	-0.582%	951.51万	0.00亿	0.000%
2026-07-13	25.743	24.073	25.843	23.983	-1.770	-6.849%	1,111.63万	0.00亿	0.000%
2026-07-10	27.263	25.843	27.663	25.763	-1.550	-5.658%	1,181.48万	0.00亿	0.000%
2026-07-09	26.423	27.393	27.683	25.683	1.150	4.382%	1,278.29万	0.00亿	0.000%
2026-07-08	27.433	26.243	27.733	26.103	-1.310	-4.754%	1,156.26万	0.00亿	0.000%
2026-07-07	28.203	27.553	28.963	27.323	-0.920	-3.231%	1,204.39万	0.00亿	0.000%
2026-07-06	30.683	28.473	30.973	28.263	-2.190	-7.142%	1,661.35万	0.00亿	0.000%
2026-07-03	32.713	30.663	32.843	30.623	-2.050	-6.267%	1,308.63万	0.00亿	0.000%
2026-07-02	33.333	32.713	34.473	32.633	-1.460	-4.272%	1,025.03万	0.00亿	0.000%
2026-07-01	36.673	34.173	36.673	33.943	-2.310	-6.332%	1,464.87万	0.00亿	0.000%
2026-06-30	35.243	36.483	37.703	34.603	1.590	4.557%	1,413.39万	0.00亿	0.000%
2026-06-29	35.153	34.893	36.433	33.833	-0.590	-1.663%	1,279.49万	0.00亿	0.000%
2026-06-26	37.753	35.483	37.913	35.433	-2.730	-7.144%	1,284.00万	0.00亿	0.000%
2026-06-25	39.473	38.213	39.933	37.403	-1.510	-3.801%	1,524.30万	0.00亿	0.000%
2026-06-24	37.733	39.723	40.823	37.243	1.620	4.252%	2,486.40万	0.00亿	0.000%
2026-06-23	37.043	38.103	38.753	36.013	0.560	1.492%	2,382.28万	0.00亿	0.000%
2026-06-22	37.113	37.543	37.683	36.063	0.500	1.350%	2,339.45万	0.00亿	0.000%
2026-06-18	37.693	37.043	38.053	36.523	-0.670	-1.777%	1,966.96万	0.00亿	0.000%
2026-06-17	39.293	37.713	39.653	36.643	-1.580	-4.021%	2,224.57万	0.00亿	0.000%
2026-06-16	36.293	39.293	39.513	36.113	3.120	8.625%	3,199.78万	0.00亿	0.000%
2026-06-15	32.883	36.173	36.473	32.173	3.310	10.072%	2,520.14万	0.00亿	0.000%
2026-06-12	32.933	32.863	34.933	32.633	0.300	0.921%	1,994.64万	0.00亿	0.000%
2026-06-11	33.903	32.563	34.293	32.333	-1.450	-4.263%	1,335.88万	0.00亿	0.000%
2026-06-10	34.433	34.013	35.483	32.843	-1.020	-2.912%	2,053.81万	0.00亿	0.000%
2026-06-09	31.933	35.033	35.513	31.633	3.900	12.527%	3,486.93万	0.00亿	0.000%
2026-06-08	30.753	31.133	32.263	30.263	-0.460	-1.456%	2,326.83万	0.00亿	0.000%
2026-06-05	33.243	31.593	33.283	30.133	-2.210	-6.538%	2,810.12万	0.00亿	0.000%
2026-06-04	33.973	33.803	35.003	33.033	-1.400	-3.977%	2,268.75万	0.00亿	0.000%
2026-06-03	36.753	35.203	39.473	34.693	-0.800	-2.222%	4,141.25万	0.00亿	0.000%
2026-06-02	36.933	36.003	37.533	35.333	-0.590	-1.612%	2,467.31万	0.00亿	0.000%
2026-06-01	38.943	36.593	42.503	36.223	-2.990	-7.554%	3,876.43万	0.00亿	0.000%
2026-05-29	39.933	39.583	40.833	37.023	0.376	0.959%	4,755.31万	0.00亿	0.000%
2026-05-28	32.577	39.207	39.207	32.117	6.570	20.131%	5,537.85万	0.00亿	0.000%
2026-05-27	34.257	32.637	35.067	32.507	-1.820	-5.282%	1,704.83万	0.00亿	0.000%
2026-05-26	34.567	34.457	35.357	34.037	-0.310	-0.892%	1,302.75万	0.00亿	0.000%
2026-05-25	34.947	34.767	35.257	33.667	-0.200	-0.572%	1,547.29万	0.00亿	0.000%
2026-05-22	34.217	34.967	35.427	33.567	1.370	4.078%	1,535.14万	0.00亿	0.000%
2026-05-21	34.767	33.597	36.187	33.597	-0.820	-2.383%	2,041.29万	0.00亿	0.000%
2026-05-20	33.527	34.417	34.777	33.527	0.630	1.865%	1,464.66万	0.00亿	0.000%
2026-05-19	33.907	33.787	34.267	32.827	-0.200	-0.588%	1,834.70万	0.00亿	0.000%
2026-05-18	32.417	33.987	36.667	31.767	1.910	5.954%	3,411.18万	0.00亿	0.000%
2026-05-15	31.767	32.077	33.067	31.547	0.190	0.596%	1,388.56万	0.00亿	0.000%
2026-05-14	32.667	31.887	32.867	31.477	-0.670	-2.058%	1,184.67万	0.00亿	0.000%
2026-05-13	33.167	32.557	33.367	32.377	-1.010	-3.009%	1,437.01万	0.00亿	0.000%
2026-05-12	33.687	33.567	34.747	33.117	-0.110	-0.327%	1,544.59万	0.00亿	0.000%
2026-05-11	32.467	33.677	34.247	32.267	1.030	3.155%	1,740.77万	0.00亿	0.000%
2026-05-08	33.337	32.647	34.857	32.447	-0.720	-2.158%	2,145.34万	0.00亿	0.000%
2026-05-07	32.947	33.367	33.577	32.527	0.410	1.244%	1,425.62万	0.00亿	0.000%
2026-05-06	31.957	32.957	33.717	31.917	1.290	4.074%	1,815.98万	0.00亿	0.000%
2026-04-30	31.707	31.667	32.567	31.377	-0.040	-0.126%	1,236.11万	0.00亿	0.000%
2026-04-29	30.567	31.707	31.987	30.467	0.740	2.390%	1,570.58万	0.00亿	0.000%
2026-04-28	31.517	30.967	31.837	30.627	-0.510	-1.620%	1,132.54万	0.00亿	0.000%
2026-04-27	29.717	31.477	31.937	29.717	1.560	5.214%	1,615.06万	0.00亿	0.000%
2026-04-24	30.047	29.917	30.337	29.557	-0.130	-0.433%	908.89万	0.00亿	0.000%
2026-04-23	30.367	30.047	30.667	29.937	-0.420	-1.379%	959.17万	0.00亿	0.000%
2026-04-22	30.487	30.467	31.057	30.117	-0.090	-0.295%	1,117.90万	0.00亿	0.000%
2026-04-21	30.727	30.557	31.157	29.907	-0.470	-1.515%	1,353.98万	0.00亿	0.000%
2026-04-20	31.387	31.027	31.767	30.597	-0.610	-1.928%	1,893.05万	0.00亿	0.000%
2026-04-17	30.537	31.637	32.177	29.877	1.560	5.187%	2,207.75万	0.00亿	0.000%
2026-04-16	29.467	30.077	31.447	29.267	0.960	3.297%	2,485.00万	0.00亿	0.000%
2026-04-15	31.167	29.117	31.167	29.007	-2.120	-6.787%	2,092.22万	0.00亿	0.000%
2026-04-14	28.667	31.237	31.507	28.667	2.910	10.273%	2,469.92万	0.00亿	0.000%
2026-04-13	28.667	28.327	29.067	28.057	0.000	0.000%	951.12万	0.00亿	0.000%
2026-04-10	28.317	28.717	29.397	28.317	0.000	0.000%	1,261.15万	0.00亿	0.000%
2026-04-09	27.667	27.887	28.547	27.397	0.000	0.000%	732.57万	0.00亿	0.000%
2026-04-08	27.767	27.937	27.997	27.467	0.000	0.000%	885.32万	0.00亿	0.000%
2026-04-07	26.657	27.167	27.977	26.567	0.000	0.000%	742.90万	0.00亿	0.000%
2026-04-03	27.347	26.657	27.607	26.657	0.000	0.000%	535.75万	0.00亿	0.000%
2026-04-02	27.767	27.347	27.857	27.077	0.000	0.000%	748.45万	0.00亿	0.000%
2026-04-01	26.867	27.717	28.097	26.787	0.000	0.000%	1,443.33万	0.00亿	0.000%