杭可科技

sh688006 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

17.70

涨跌幅

-4.84%

成交量

11,899,500 股

成交额

214,398,816 元

换手率

1.97%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	18.58	17.70	18.78	17.61	-4.84%	11,899,500	214,398,816	1.97
2026-10-13	19.75	18.60	19.76	18.26	-8.37%	17,463,100	327,843,104	2.89
2026-10-12	20.66	20.30	21.34	20.06	-1.55%	14,811,500	306,772,736	2.45
2026-10-09	20.38	20.62	21.20	19.70	+1.18%	17,033,800	350,477,568	2.82
2026-10-08	20.17	20.38	21.20	20.12	+0.15%	12,062,600	249,433,296	2.00
2026-09-30	20.50	20.35	20.73	20.05	+0.30%	7,032,000	143,777,136	1.16
2026-09-29	19.88	20.29	20.57	19.88	+2.06%	8,814,500	179,025,888	1.46
2026-09-28	20.71	19.88	20.77	19.69	-4.05%	5,755,600	115,105,352	0.95
2026-09-24	21.20	20.72	21.45	20.69	-2.26%	5,397,000	113,253,840	0.89
2026-09-23	21.10	21.20	21.28	20.90	+0.86%	6,209,800	130,982,624	1.03
2026-09-22	21.10	21.02	21.35	20.80	+0.33%	5,834,400	122,568,080	0.97
2026-09-21	20.94	20.95	21.09	20.73	+0.05%	5,364,000	111,940,120	0.89
2026-09-18	20.62	20.94	21.05	20.62	+0.87%	5,539,300	115,851,264	0.92
2026-09-17	20.47	20.76	20.96	20.45	+0.78%	5,958,200	123,377,592	0.99
2026-09-16	20.56	20.60	20.88	19.95	+0.64%	7,961,400	162,713,904	1.32
2026-09-15	20.31	20.47	21.15	19.98	+1.79%	11,753,400	243,383,136	1.95
2026-09-14	19.71	20.11	20.39	19.55	+0.45%	8,714,500	174,833,504	1.44
2026-09-11	19.80	20.02	20.10	18.99	+0.70%	11,081,400	215,129,824	1.84
2026-09-10	20.54	19.88	20.54	19.85	-3.21%	6,676,100	133,742,016	1.11
2026-09-09	20.59	20.54	20.79	20.45	+0.05%	6,061,000	124,914,184	1.00
2026-09-08	20.60	20.53	20.92	20.37	-0.15%	7,206,500	148,811,568	1.19
2026-09-07	20.54	20.56	20.75	20.45	+0.15%	6,839,800	140,974,368	1.13
2026-09-04	21.43	20.53	21.70	20.41	-3.52%	8,760,100	184,203,712	1.45
2026-09-03	21.35	21.28	21.59	21.01	+0.47%	4,646,600	98,893,072	0.77
2026-09-02	21.25	21.18	21.40	20.80	-1.58%	8,045,300	169,300,144	1.33
2026-09-01	21.88	21.52	21.97	21.36	-1.65%	7,018,800	151,189,216	1.16
2026-08-31	22.06	21.88	22.10	21.30	-1.31%	9,413,600	203,537,472	1.56
2026-08-28	22.01	22.17	22.96	22.01	-0.40%	11,458,800	258,305,744	1.90
2026-08-27	22.05	22.26	22.59	21.13	-3.13%	19,410,700	422,881,216	3.22
2026-08-26	22.25	22.98	23.18	22.13	+3.65%	11,559,700	263,187,728	1.91

需要全历史数据与程序化访问？查看杭可科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688006 获取全部历史日线。