杭可科技(688006)股票信息
| 股票代码 | 688006 |
| 股票名称 | 杭可科技 |
| 最新价/元 | 18.20 |
| 涨跌额/元 | -1.41 |
| 涨跌幅/% | -7.19 |
| 买入/元 | 18.20 |
| 卖出/元 | 18.24 |
| 昨收/元 | 19.61 |
| 今开/元 | 19.58 |
| 最高/元 | 19.58 |
| 最低/元 | 18.06 |
| 成交量/手 | 76198.60 |
| 成交额/万 | 14184.02 |
| 股净值/元 | 13.48 |
| 市净率 | 2.12 |
| 总市值/万 | 1098683.32 |
| 流通值/万 | 1098683.32 |
| 换手率/% | 1.26 |
| 入市日期 | 2019-07-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
杭可科技(688006)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 19.58 | 18.20 | -1.41 | -7.19 | 76198.60 | 14184.02 | 1.26 |
| 2024-10-10 | 20.70 | 19.61 | -1.19 | -5.72 | 123208.45 | 25065.66 | 2.04 |
| 2024-10-09 | 21.50 | 20.80 | -2.02 | -8.85 | 112136.90 | 24330.79 | 1.86 |
| 2024-10-08 | 23.52 | 22.82 | 3.22 | 16.43 | 184297.44 | 41391.10 | 3.05 |
| 2024-09-30 | 17.47 | 19.60 | 2.99 | 18.00 | 142346.71 | 26453.94 | 2.36 |
| 2024-09-27 | 15.81 | 16.61 | 1.14 | 7.37 | 50081.72 | 8105.67 | 0.83 |
| 2024-09-26 | 14.75 | 15.47 | 0.71 | 4.81 | 48952.93 | 7362.41 | 0.81 |
| 2024-09-25 | 14.70 | 14.76 | 0.10 | 0.68 | 58096.29 | 8680.38 | 0.96 |
| 2024-09-24 | 14.00 | 14.66 | 0.72 | 5.17 | 36218.27 | 5212.72 | 0.60 |
| 2024-09-23 | 13.98 | 13.94 | -0.07 | -0.50 | 16812.17 | 2352.83 | 0.28 |
| 2024-09-20 | 14.33 | 14.01 | -0.27 | -1.89 | 17307.59 | 2432.57 | 0.29 |
| 2024-09-19 | 14.03 | 14.28 | 0.31 | 2.22 | 21590.94 | 3070.38 | 0.36 |
| 2024-09-18 | 14.11 | 13.97 | -0.14 | -0.99 | 20650.31 | 2873.50 | 0.34 |
| 2024-09-13 | 14.60 | 14.11 | -0.51 | -3.49 | 21169.83 | 3024.70 | 0.35 |
| 2024-09-12 | 14.47 | 14.62 | 0.03 | 0.21 | 23042.60 | 3394.28 | 0.38 |
| 2024-09-11 | 14.35 | 14.59 | 0.20 | 1.39 | 27549.46 | 4017.63 | 0.46 |
| 2024-09-10 | 14.64 | 14.39 | -0.18 | -1.24 | 26469.22 | 3789.10 | 0.44 |
| 2024-09-09 | 14.91 | 14.57 | -0.48 | -3.19 | 25711.40 | 3787.56 | 0.43 |
| 2024-09-06 | 15.42 | 15.05 | -0.43 | -2.78 | 18239.98 | 2776.23 | 0.30 |
| 2024-09-05 | 15.40 | 15.48 | 0.09 | 0.59 | 21195.26 | 3294.39 | 0.35 |
| 2024-09-04 | 15.16 | 15.39 | 0.07 | 0.46 | 24861.81 | 3840.57 | 0.41 |
| 2024-09-03 | 15.20 | 15.32 | 0.14 | 0.92 | 27165.21 | 4136.49 | 0.45 |
| 2024-09-02 | 15.65 | 15.18 | -0.56 | -3.56 | 28078.78 | 4326.15 | 0.47 |
| 2024-08-30 | 15.46 | 15.74 | 0.04 | 0.26 | 45283.93 | 7178.24 | 0.75 |
| 2024-08-29 | 15.30 | 15.70 | 0.30 | 1.95 | 23674.11 | 3695.32 | 0.39 |
| 2024-08-28 | 15.46 | 15.40 | -0.11 | -0.71 | 16363.72 | 2517.67 | 0.27 |
| 2024-08-27 | 15.98 | 15.51 | -0.56 | -3.49 | 16034.38 | 2507.99 | 0.27 |
| 2024-08-26 | 15.82 | 16.07 | 0.17 | 1.07 | 20437.44 | 3318.14 | 0.34 |
| 2024-08-23 | 15.76 | 15.90 | 0.10 | 0.63 | 16135.77 | 2561.29 | 0.27 |
| 2024-08-22 | 16.15 | 15.80 | -0.33 | -2.05 | 16702.12 | 2672.83 | 0.28 |
| 2024-08-21 | 16.19 | 16.13 | -0.13 | -0.80 | 18545.84 | 2994.00 | 0.31 |
| 2024-08-20 | 16.62 | 16.26 | -0.42 | -2.52 | 19464.96 | 3188.38 | 0.32 |
| 2024-08-19 | 16.78 | 16.68 | 0.03 | 0.18 | 22607.38 | 3806.80 | 0.37 |
| 2024-08-16 | 16.75 | 16.65 | -0.10 | -0.60 | 14479.54 | 2415.37 | 0.24 |
| 2024-08-15 | 16.59 | 16.75 | 0.33 | 2.01 | 25931.02 | 4327.47 | 0.43 |
| 2024-08-14 | 16.80 | 16.42 | -0.36 | -2.15 | 23160.08 | 3831.98 | 0.38 |
| 2024-08-13 | 17.35 | 16.78 | 0.43 | 2.63 | 45241.33 | 7652.80 | 0.75 |
| 2024-08-12 | 16.44 | 16.35 | -0.02 | -0.12 | 9263.58 | 1518.41 | 0.15 |
| 2024-08-09 | 16.68 | 16.37 | -0.23 | -1.39 | 13750.16 | 2275.56 | 0.23 |
| 2024-08-08 | 16.55 | 16.60 | -0.03 | -0.18 | 18654.65 | 3086.23 | 0.31 |
| 2024-08-07 | 16.72 | 16.63 | -0.07 | -0.42 | 15385.89 | 2566.49 | 0.25 |
| 2024-08-06 | 16.60 | 16.70 | 0.28 | 1.71 | 21173.91 | 3527.64 | 0.35 |
| 2024-08-05 | 16.56 | 16.42 | -0.28 | -1.68 | 22519.93 | 3748.11 | 0.37 |
| 2024-08-02 | 16.94 | 16.70 | -0.30 | -1.77 | 17998.99 | 3033.14 | 0.30 |
| 2024-08-01 | 17.20 | 17.00 | -0.18 | -1.05 | 18976.18 | 3234.69 | 0.31 |
| 2024-07-31 | 16.30 | 17.18 | 0.86 | 5.27 | 29390.06 | 4959.62 | 0.49 |
| 2024-07-30 | 16.37 | 16.32 | -0.03 | -0.18 | 13525.96 | 2201.89 | 0.22 |
| 2024-07-29 | 16.85 | 16.35 | -0.52 | -3.08 | 20273.04 | 3325.41 | 0.34 |
| 2024-07-26 | 16.56 | 16.87 | 0.33 | 2.00 | 16147.62 | 2719.40 | 0.27 |
| 2024-07-25 | 16.11 | 16.54 | 0.45 | 2.80 | 21230.56 | 3482.32 | 0.35 |
| 2024-07-24 | 16.40 | 16.09 | -0.39 | -2.37 | 17691.30 | 2880.11 | 0.29 |
| 2024-07-23 | 17.10 | 16.48 | -0.62 | -3.63 | 15574.99 | 2608.91 | 0.26 |
| 2024-07-22 | 17.08 | 17.10 | 0.07 | 0.41 | 21106.32 | 3616.54 | 0.35 |
| 2024-07-19 | 16.86 | 17.03 | 0.17 | 1.01 | 17991.37 | 3058.27 | 0.30 |
| 2024-07-18 | 16.71 | 16.86 | 0.07 | 0.42 | 17414.16 | 2907.80 | 0.29 |
| 2024-07-17 | 16.90 | 16.79 | -0.11 | -0.65 | 16952.03 | 2848.57 | 0.28 |
| 2024-07-16 | 16.79 | 16.90 | 0.10 | 0.60 | 18195.29 | 3059.20 | 0.30 |
| 2024-07-15 | 17.37 | 16.80 | -0.60 | -3.45 | 19763.41 | 3338.10 | 0.33 |
| 2024-07-12 | 17.29 | 17.40 | 0.12 | 0.69 | 18381.96 | 3194.04 | 0.30 |
| 2024-07-11 | 17.04 | 17.28 | 0.65 | 3.91 | 25557.98 | 4406.96 | 0.42 |
| 2024-07-10 | 16.55 | 16.63 | 0.07 | 0.42 | 19579.43 | 3279.93 | 0.32 |
| 2024-07-09 | 16.18 | 16.56 | 0.27 | 1.66 | 22087.50 | 3606.95 | 0.37 |
| 2024-07-08 | 16.75 | 16.29 | -0.62 | -3.67 | 24806.62 | 4077.78 | 0.41 |
| 2024-07-05 | 16.80 | 16.91 | 0.10 | 0.60 | 14595.85 | 2452.43 | 0.24 |
| 2024-07-04 | 17.33 | 16.81 | -0.52 | -3.00 | 20755.25 | 3537.64 | 0.34 |
| 2024-07-03 | 17.26 | 17.33 | 0.18 | 1.05 | 25033.00 | 4330.76 | 0.41 |
| 2024-07-02 | 17.39 | 17.15 | -0.29 | -1.66 | 24892.27 | 4290.10 | 0.41 |
| 2024-07-01 | 17.37 | 17.44 | -0.01 | -0.06 | 18691.23 | 3235.79 | 0.31 |
| 2024-06-28 | 17.68 | 17.45 | -0.20 | -1.13 | 23761.83 | 4209.30 | 0.39 |
| 2024-06-27 | 18.03 | 17.65 | -0.58 | -3.18 | 18397.80 | 3283.41 | 0.30 |
| 2024-06-26 | 17.70 | 18.23 | 0.48 | 2.70 | 21464.65 | 3834.34 | 0.36 |
| 2024-06-25 | 17.99 | 17.75 | 0.05 | 0.28 | 25255.20 | 4507.62 | 0.42 |
| 2024-06-24 | 18.39 | 17.70 | -0.82 | -4.43 | 28225.51 | 5064.49 | 0.47 |
| 2024-06-21 | 18.77 | 18.52 | -0.25 | -1.33 | 19680.10 | 3662.76 | 0.33 |
| 2024-06-20 | 18.94 | 18.77 | -0.17 | -0.90 | 22137.65 | 4189.09 | 0.37 |
| 2024-06-19 | 19.54 | 18.94 | -0.56 | -2.87 | 23756.23 | 4548.75 | 0.39 |
| 2024-06-18 | 19.45 | 19.50 | 0.09 | 0.46 | 21057.58 | 4105.20 | 0.35 |
| 2024-06-17 | 18.95 | 19.41 | 0.32 | 1.68 | 38869.87 | 7532.41 | 0.64 |
| 2024-06-14 | 19.10 | 19.09 | -0.04 | -0.21 | 33557.92 | 6387.30 | 0.56 |
| 2024-06-13 | 19.00 | 19.13 | 0.12 | 0.63 | 31618.17 | 6033.51 | 0.52 |
| 2024-06-12 | 19.47 | 19.01 | -0.37 | -1.91 | 25420.82 | 4871.69 | 0.42 |
| 2024-06-11 | 19.11 | 19.38 | 0.27 | 1.41 | 20413.32 | 3900.89 | 0.34 |
| 2024-06-07 | 19.20 | 19.11 | -0.05 | -0.26 | 22796.72 | 4368.73 | 0.38 |
| 2024-06-06 | 19.78 | 19.16 | -0.64 | -3.23 | 26039.21 | 5050.18 | 0.43 |
| 2024-06-05 | 20.17 | 19.80 | -0.37 | -1.83 | 19104.04 | 3840.77 | 0.32 |
| 2024-06-04 | 19.89 | 20.17 | 0.36 | 1.82 | 23547.22 | 4690.15 | 0.39 |
| 2024-06-03 | 20.05 | 19.81 | -0.17 | -0.85 | 26882.28 | 5334.35 | 0.45 |
| 2024-05-31 | 20.01 | 20.32 | 0.19 | 0.94 | 22920.92 | 4657.67 | 0.38 |
| 2024-05-30 | 20.16 | 20.13 | 0.09 | 0.45 | 22955.72 | 4619.62 | 0.38 |
| 2024-05-29 | 19.83 | 20.04 | 0.14 | 0.70 | 27622.17 | 5547.57 | 0.46 |
| 2024-05-28 | 20.10 | 19.90 | -0.07 | -0.35 | 29956.86 | 5962.71 | 0.50 |
| 2024-05-27 | 19.71 | 19.97 | 0.45 | 2.31 | 40075.81 | 7839.33 | 0.66 |
| 2024-05-24 | 20.00 | 19.52 | -0.50 | -2.50 | 34202.33 | 6763.23 | 0.57 |
| 2024-05-23 | 20.83 | 20.02 | -0.95 | -4.53 | 45756.02 | 9263.84 | 0.76 |
| 2024-05-22 | 20.55 | 20.97 | 0.37 | 1.80 | 29122.00 | 6056.65 | 0.48 |
| 2024-05-21 | 20.62 | 20.60 | -0.06 | -0.29 | 16010.50 | 3287.21 | 0.27 |
| 2024-05-20 | 20.93 | 20.66 | -0.16 | -0.77 | 24563.40 | 5100.20 | 0.41 |
| 2024-05-17 | 20.53 | 20.82 | 0.26 | 1.27 | 24163.54 | 4969.58 | 0.40 |
| 2024-05-16 | 20.81 | 20.56 | -0.27 | -1.30 | 29040.89 | 6012.55 | 0.48 |
| 2024-05-15 | 21.18 | 20.83 | -0.37 | -1.75 | 28854.76 | 6052.67 | 0.48 |
日K线
周K线
月K线
