杭州柯林（688611）历史行情

以下为杭州柯林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
2026-10-08	62.700	62.370	63.290	61.880	-0.360	-0.574%	12.78万	0.08亿	0.083%
2026-10-07	63.800	62.730	64.850	61.400	-0.570	-0.900%	72.79万	0.46亿	0.475%
2026-10-06	63.800	62.730	64.850	61.400	-0.570	-0.900%	72.79万	0.46亿	0.475%
2026-10-05	63.800	62.730	64.850	61.400	-0.570	-0.900%	72.79万	0.46亿	0.475%
2026-10-02	63.800	62.730	64.850	61.400	-0.570	-0.900%	72.79万	0.46亿	0.475%
2026-10-01	63.800	62.730	64.850	61.400	-0.570	-0.900%	72.79万	0.46亿	0.475%
2026-09-30	63.800	62.730	64.850	61.400	-0.570	-0.900%	72.79万	0.00亿	0.000%
2026-09-29	65.000	63.300	65.640	62.690	-1.240	-1.921%	76.59万	0.00亿	0.000%
2026-09-28	65.770	64.540	66.720	63.610	-1.890	-2.845%	89.35万	0.00亿	0.000%
2026-09-27	68.380	66.430	68.380	66.000	-2.270	-3.304%	111.37万	0.75亿	0.726%
2026-09-24	68.380	66.430	68.380	66.000	-2.270	-3.304%	111.37万	0.00亿	0.000%
2026-09-23	69.000	68.700	70.550	68.070	-0.580	-0.837%	115.02万	0.00亿	0.000%
2026-09-22	69.300	69.280	70.150	68.660	0.350	0.508%	107.75万	0.00亿	0.000%
2026-09-21	69.790	68.930	70.700	68.660	-0.670	-0.963%	125.56万	0.00亿	0.000%
2026-09-18	70.020	69.600	71.170	68.410	0.200	0.288%	97.16万	0.00亿	0.000%
2026-09-17	66.980	69.400	69.880	65.310	3.300	4.992%	185.67万	0.00亿	0.000%
2026-09-16	66.990	66.100	66.990	63.750	-0.400	-0.602%	153.93万	0.00亿	0.000%
2026-09-15	66.160	66.500	67.000	64.140	0.030	0.045%	214.72万	0.00亿	0.000%
2026-09-14	57.540	66.470	66.500	56.990	8.930	15.520%	339.22万	0.00亿	0.000%
2026-09-11	61.900	57.540	62.080	57.300	-5.120	-8.171%	140.51万	0.00亿	0.000%
2026-09-10	62.850	62.660	64.120	61.380	0.000	0.000%	104.84万	0.00亿	0.000%
2026-09-09	62.830	62.660	62.980	60.580	1.650	2.704%	123.88万	0.00亿	0.000%
2026-09-08	61.480	61.010	63.180	60.290	-0.540	-0.877%	107.32万	0.00亿	0.000%
2026-09-07	61.800	61.550	62.260	60.920	0.620	1.018%	54.00万	0.00亿	0.000%
2026-09-04	63.390	60.930	63.880	60.470	-2.260	-3.577%	69.89万	0.00亿	0.000%
2026-09-03	63.880	63.190	64.970	62.600	-0.210	-0.331%	71.41万	0.00亿	0.000%
2026-09-02	63.000	63.400	63.990	61.000	0.040	0.063%	132.67万	0.00亿	0.000%
2026-09-01	60.590	63.360	63.870	59.530	2.650	4.365%	139.76万	0.00亿	0.000%
2026-08-31	60.880	60.710	60.880	58.120	-0.340	-0.557%	123.08万	0.00亿	0.000%
2026-08-28	61.430	61.050	62.770	60.510	-0.720	-1.166%	63.43万	0.00亿	0.000%
2026-08-27	60.290	61.770	62.000	59.780	1.260	2.082%	68.18万	0.00亿	0.000%
2026-08-26	62.130	60.510	62.610	59.410	-0.680	-1.111%	88.78万	0.00亿	0.000%
2026-08-25	61.610	61.190	62.750	60.180	-0.270	-0.439%	96.23万	0.00亿	0.000%
2026-08-24	64.030	61.460	64.220	60.340	-2.750	-4.283%	146.72万	0.00亿	0.000%
2026-08-21	64.660	64.210	65.160	63.020	-0.710	-1.094%	95.89万	0.00亿	0.000%
2026-08-20	62.220	64.920	66.000	62.000	3.120	5.049%	123.59万	0.00亿	0.000%
2026-08-19	68.480	61.800	70.000	61.440	-6.850	-9.978%	242.61万	0.00亿	0.000%
2026-08-18	65.760	68.650	69.410	65.020	3.200	4.889%	177.58万	0.00亿	0.000%
2026-08-17	62.680	65.450	65.900	62.680	2.400	3.807%	132.56万	0.00亿	0.000%
2026-08-14	60.990	63.050	64.110	60.660	2.070	3.395%	141.73万	0.00亿	0.000%
2026-08-13	62.050	60.980	62.990	60.580	-1.240	-1.993%	68.87万	0.00亿	0.000%
2026-08-12	63.120	62.220	65.000	61.300	-0.320	-0.512%	109.73万	0.00亿	0.000%
2026-08-11	60.330	62.540	63.500	59.370	1.390	2.273%	139.34万	0.00亿	0.000%
2026-08-10	60.010	61.150	61.850	59.400	1.050	1.747%	105.21万	0.00亿	0.000%
2026-08-07	59.430	60.100	60.950	58.500	0.270	0.451%	142.01万	0.00亿	0.000%
2026-08-06	60.930	59.830	62.000	58.920	-1.540	-2.509%	126.16万	0.00亿	0.000%
2026-08-05	61.260	61.370	62.450	60.800	0.200	0.327%	169.56万	0.00亿	0.000%
2026-08-04	59.490	61.170	61.800	58.000	2.270	3.854%	342.60万	0.00亿	0.000%
2026-08-03	52.800	58.900	58.960	52.800	5.730	10.777%	255.16万	0.00亿	0.000%
2026-07-31	52.920	53.170	54.110	52.080	1.790	3.484%	159.37万	0.00亿	0.000%
2026-07-30	54.060	51.380	54.470	50.860	-3.090	-5.673%	121.89万	0.00亿	0.000%
2026-07-29	53.910	54.470	54.980	52.360	0.570	1.058%	132.94万	0.00亿	0.000%
2026-07-28	56.320	53.900	57.100	53.800	-3.350	-5.852%	118.25万	0.00亿	0.000%
2026-07-27	55.390	57.250	57.400	53.110	1.730	3.116%	137.04万	0.00亿	0.000%
2026-07-24	56.330	55.520	56.800	54.690	-1.970	-3.427%	82.63万	0.00亿	0.000%
2026-07-23	56.700	57.490	57.500	55.800	0.380	0.665%	148.45万	0.00亿	0.000%
2026-07-22	59.400	57.110	59.870	55.620	-1.750	-2.973%	273.72万	0.00亿	0.000%
2026-07-21	55.740	58.860	58.980	52.000	3.860	7.018%	318.90万	0.00亿	0.000%
2026-07-20	55.080	55.000	58.950	54.100	-0.160	-0.290%	299.27万	0.00亿	0.000%
2026-07-17	60.200	55.160	60.420	54.240	-5.390	-8.902%	222.19万	0.00亿	0.000%
2026-07-16	60.900	60.550	61.220	58.720	-0.240	-0.395%	124.59万	0.00亿	0.000%
2026-07-15	60.200	60.790	62.360	59.720	-0.510	-0.832%	98.95万	0.00亿	0.000%
2026-07-14	62.110	61.300	62.850	57.990	-0.510	-0.825%	173.22万	0.00亿	0.000%
2026-07-13	66.790	61.810	66.900	60.830	-5.360	-7.980%	130.89万	0.00亿	0.000%
2026-07-10	68.200	67.170	69.500	66.800	-1.060	-1.554%	105.29万	0.00亿	0.000%
2026-07-09	66.630	68.230	68.450	64.310	1.660	2.494%	115.28万	0.00亿	0.000%
2026-07-08	67.840	66.570	68.670	65.000	-1.260	-1.858%	125.91万	0.00亿	0.000%
2026-07-07	72.940	67.830	74.000	66.990	-5.150	-7.057%	180.00万	0.00亿	0.000%
2026-07-06	74.010	72.980	76.800	71.790	-2.020	-2.693%	192.77万	0.00亿	0.000%
2026-07-03	69.700	75.000	77.170	69.540	5.670	8.178%	306.49万	0.00亿	0.000%
2026-07-02	69.580	69.330	71.300	67.800	-1.050	-1.492%	125.69万	0.00亿	0.000%
2026-07-01	71.150	70.380	73.000	69.500	-1.070	-1.498%	154.49万	0.00亿	0.000%
2026-06-30	69.510	71.450	72.600	67.990	3.080	4.505%	157.47万	0.00亿	0.000%
2026-06-29	71.060	68.370	73.060	67.000	-2.550	-3.596%	242.78万	0.00亿	0.000%
2026-06-26	77.070	70.920	77.510	70.800	-4.060	-5.415%	186.99万	0.00亿	0.000%
2026-06-25	73.150	74.980	76.600	73.050	1.830	2.502%	161.86万	0.00亿	0.000%
2026-06-24	69.880	73.150	73.480	68.530	3.150	4.500%	169.66万	0.00亿	0.000%
2026-06-23	74.560	70.000	75.000	69.660	-4.000	-5.405%	146.31万	0.00亿	0.000%
2026-06-22	79.360	74.000	79.950	73.350	-4.600	-5.852%	210.16万	0.00亿	0.000%
2026-06-18	76.090	78.600	80.500	75.200	1.400	1.813%	220.78万	0.00亿	0.000%
2026-06-17	75.800	77.200	78.500	74.140	1.400	1.847%	180.80万	0.00亿	0.000%
2026-06-16	74.450	75.800	76.710	74.030	0.810	1.080%	196.30万	0.00亿	0.000%
2026-06-15	78.980	74.990	79.600	74.020	-2.440	-3.151%	271.51万	0.00亿	0.000%
2026-06-12	72.900	77.430	79.990	72.900	4.530	6.214%	322.57万	0.00亿	0.000%
2026-06-11	73.850	72.900	74.980	72.120	-1.320	-1.778%	146.07万	0.00亿	0.000%
2026-06-10	73.610	74.220	74.680	71.550	0.830	1.131%	116.75万	0.00亿	0.000%
2026-06-09	73.990	73.390	73.990	70.590	1.690	2.357%	102.38万	0.00亿	0.000%
2026-06-08	75.880	71.700	76.280	70.600	-5.250	-6.823%	156.16万	0.00亿	0.000%
2026-06-05	76.190	76.950	80.130	74.570	-0.010	-0.013%	147.11万	0.00亿	0.000%
2026-06-04	77.040	76.960	77.920	75.780	0.350	0.457%	112.64万	0.00亿	0.000%
2026-06-03	75.990	76.610	78.380	75.400	0.710	0.935%	160.48万	0.00亿	0.000%
2026-06-02	78.320	75.900	79.300	74.090	-2.880	-3.656%	251.54万	0.00亿	0.000%
2026-06-01	79.800	78.780	82.560	76.560	-0.920	-1.154%	343.58万	0.00亿	0.000%
2026-05-29	82.500	79.700	85.270	79.110	-1.800	-2.209%	243.55万	0.00亿	0.000%
2026-05-28	86.280	81.500	86.300	81.500	-4.410	-5.133%	330.23万	0.00亿	0.000%
2026-05-27	83.990	85.910	86.480	81.800	2.660	3.195%	447.50万	0.00亿	0.000%
2026-05-26	76.860	83.250	84.800	76.860	7.880	10.455%	597.69万	0.00亿	0.000%
2026-05-25	74.700	75.370	76.800	72.680	0.650	0.870%	215.41万	0.00亿	0.000%
2026-05-22	73.110	74.720	76.800	73.110	-0.820	-1.086%	308.46万	0.00亿	0.000%
2026-05-21	74.300	75.540	76.660	69.600	2.550	3.494%	609.39万	0.00亿	0.000%
2026-05-20	79.000	72.990	80.000	68.990	-0.910	-1.231%	643.48万	0.00亿	0.000%
2026-05-19	71.630	73.900	76.300	71.630	2.200	3.068%	379.28万	0.00亿	0.000%
2026-05-18	73.020	71.700	73.020	70.550	-1.370	-1.875%	190.38万	0.00亿	0.000%
2026-05-15	73.320	73.070	75.800	71.000	0.830	1.149%	192.96万	0.00亿	0.000%
2026-05-14	74.530	72.240	76.660	72.000	-2.720	-3.629%	183.66万	0.00亿	0.000%
2026-05-13	75.190	74.960	76.750	71.060	-0.230	-0.306%	427.26万	0.00亿	0.000%
2026-05-12	69.010	75.190	75.370	68.260	6.190	8.971%	346.91万	0.00亿	0.000%
2026-05-11	71.200	69.000	74.600	67.530	0.040	0.058%	321.17万	0.00亿	0.000%
2026-05-08	68.960	68.960	70.750	67.020	0.970	1.427%	250.02万	0.00亿	0.000%
2026-05-07	67.880	67.990	69.490	67.020	0.190	0.280%	202.98万	0.00亿	0.000%
2026-05-06	64.180	67.800	67.900	63.060	4.740	7.517%	210.03万	0.00亿	0.000%
2026-04-30	61.730	63.060	64.210	61.730	0.400	0.638%	83.65万	0.00亿	0.000%
2026-04-29	62.600	62.660	63.470	61.870	0.000	0.000%	126.06万	0.00亿	0.000%
2026-04-28	65.960	62.660	66.480	62.420	-3.040	-4.627%	182.22万	0.00亿	0.000%
2026-04-27	64.170	65.700	66.990	64.170	0.150	0.229%	134.33万	0.00亿	0.000%
2026-04-24	63.520	65.550	66.200	63.200	1.550	2.422%	175.74万	0.00亿	0.000%
2026-04-23	65.020	64.000	65.910	63.000	-1.020	-1.569%	154.53万	0.00亿	0.000%
2026-04-22	66.250	65.020	66.330	64.620	-0.640	-0.975%	118.82万	0.00亿	0.000%
2026-04-21	65.660	65.660	66.200	62.600	1.560	2.434%	203.28万	0.00亿	0.000%
2026-04-20	63.630	64.100	65.880	61.500	1.720	2.757%	245.64万	0.00亿	0.000%
2026-04-17	57.830	62.380	63.380	57.680	3.970	6.797%	251.63万	0.00亿	0.000%
2026-04-16	56.200	58.410	58.680	54.690	3.470	6.316%	197.69万	0.00亿	0.000%
2026-04-15	54.000	54.940	55.800	53.810	1.140	2.119%	114.30万	0.00亿	0.000%
2026-04-14	51.550	53.800	54.170	50.910	2.400	4.669%	153.09万	0.00亿	0.000%
2026-04-13	52.000	51.400	52.100	49.800	-1.010	-1.927%	147.49万	0.00亿	0.000%
2026-04-10	51.430	52.410	52.800	50.880	0.000	0.000%	95.54万	0.00亿	0.000%
2026-04-09	53.750	50.910	53.750	50.630	0.000	0.000%	101.01万	0.00亿	0.000%
2026-04-08	50.400	53.750	54.080	50.400	0.000	0.000%	124.98万	0.00亿	0.000%
2026-04-07	50.400	49.880	51.500	49.810	0.000	0.000%	54.43万	0.00亿	0.000%
2026-04-03	50.920	50.360	51.430	49.870	0.000	0.000%	53.85万	0.00亿	0.000%
2026-04-02	51.150	50.920	51.380	49.680	0.000	0.000%	96.13万	0.00亿	0.000%
2026-04-01	52.800	51.480	52.800	50.680	0.000	0.000%	81.02万	0.00亿	0.000%