杭州园林(300649)股票行情
杭州园林(300649)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 16.35 | 16.31 | -0.02 | -0.12% | 16.28 | 16.48 | 32418 | 5301.70 | 3.05% | 0.00 |
| 2025-07-31 | 16.65 | 16.33 | -0.29 | -1.74% | 16.21 | 16.69 | 47967 | 7878.02 | 4.52% | 0.00 |
| 2025-07-30 | 16.66 | 16.62 | -0.10 | -0.60% | 16.39 | 16.76 | 55416 | 9167.41 | 5.22% | 9.00 |
| 2025-07-29 | 16.88 | 16.72 | -0.14 | -0.83% | 16.46 | 16.88 | 57197 | 9516.21 | 5.39% | 0.00 |
| 2025-07-28 | 16.60 | 16.86 | 0.26 | 1.57% | 16.58 | 16.87 | 52647 | 8823.75 | 4.96% | 17.00 |
| 2025-07-25 | 16.98 | 16.60 | -0.19 | -1.13% | 16.56 | 16.98 | 61034 | 10166.10 | 5.75% | 0.00 |
| 2025-07-24 | 16.88 | 16.79 | -0.17 | -1.00% | 16.70 | 17.08 | 77444 | 13026.87 | 7.30% | 83.00 |
| 2025-07-23 | 17.17 | 16.96 | -0.33 | -1.91% | 16.76 | 17.20 | 83734 | 14204.54 | 7.89% | 0.00 |
| 2025-07-22 | 18.23 | 17.29 | -1.04 | -5.67% | 17.15 | 18.29 | 151743 | 26359.40 | 14.30% | 0.00 |
| 2025-07-21 | 17.82 | 18.33 | 0.58 | 3.27% | 17.57 | 18.72 | 139167 | 25461.93 | 13.11% | 0.00 |
| 2025-07-18 | 18.57 | 17.75 | -0.74 | -4.00% | 17.44 | 19.09 | 162058 | 29164.91 | 15.27% | 6.00 |
| 2025-07-17 | 18.30 | 18.49 | 0.55 | 3.07% | 18.10 | 18.99 | 201537 | 37472.08 | 18.99% | 0.00 |
| 2025-07-16 | 18.10 | 17.94 | -0.17 | -0.94% | 17.78 | 18.13 | 97727 | 17515.10 | 9.21% | 0.00 |
| 2025-07-15 | 18.88 | 18.11 | -0.88 | -4.63% | 17.90 | 18.89 | 148794 | 27090.96 | 14.02% | 0.00 |
| 2025-07-14 | 19.41 | 18.99 | -0.51 | -2.62% | 18.58 | 19.63 | 160588 | 30314.72 | 15.13% | 17.00 |
| 2025-07-11 | 20.00 | 19.50 | -0.65 | -3.23% | 18.88 | 20.10 | 198024 | 38503.71 | 18.66% | 32.00 |
| 2025-07-10 | 21.39 | 20.15 | -1.86 | -8.45% | 20.10 | 21.51 | 253162 | 52129.39 | 23.86% | 6.00 |
| 2025-07-09 | 21.11 | 22.01 | 0.69 | 3.24% | 21.11 | 24.20 | 331636 | 74596.40 | 31.25% | 16.00 |
| 2025-07-08 | 22.65 | 21.32 | -0.98 | -4.39% | 21.20 | 22.65 | 263480 | 57133.27 | 24.83% | 6.00 |
| 2025-07-07 | 19.99 | 22.30 | 1.42 | 6.80% | 19.99 | 24.00 | 357625 | 79765.36 | 33.70% | 3.00 |
| 2025-07-04 | 17.80 | 20.88 | 3.48 | 20.00% | 17.70 | 20.88 | 259029 | 52360.62 | 24.41% | 31.00 |
| 2025-07-03 | 16.41 | 17.40 | 0.99 | 6.03% | 16.18 | 17.59 | 188021 | 31967.89 | 17.72% | 8.00 |
| 2025-07-02 | 17.59 | 16.41 | -1.91 | -10.43% | 16.15 | 18.13 | 204408 | 34770.18 | 19.26% | 7.00 |
| 2025-07-01 | 19.58 | 18.32 | -0.78 | -4.08% | 17.50 | 20.25 | 299810 | 55638.58 | 28.25% | 62.00 |
| 2025-06-30 | 15.71 | 19.10 | 3.18 | 19.97% | 15.71 | 19.10 | 222173 | 39313.75 | 20.94% | 0.00 |
| 2025-06-27 | 15.25 | 15.92 | 0.59 | 3.85% | 14.92 | 16.69 | 227487 | 36177.43 | 21.44% | 2.00 |
| 2025-06-26 | 15.67 | 15.33 | 0.26 | 1.73% | 14.40 | 17.60 | 289403 | 45063.67 | 27.27% | 5.00 |
| 2025-06-25 | 12.60 | 15.07 | 2.51 | 19.98% | 12.56 | 15.07 | 204859 | 28468.46 | 19.31% | 0.00 |
| 2025-06-24 | 12.83 | 12.56 | 0.06 | 0.48% | 12.43 | 13.00 | 73591 | 9229.96 | 6.93% | 0.00 |
| 2025-06-23 | 12.04 | 12.50 | 0.11 | 0.89% | 11.77 | 12.58 | 76677 | 9514.09 | 7.23% | 0.00 |
| 2025-06-20 | 13.01 | 12.39 | -0.10 | -0.80% | 12.21 | 13.57 | 87604 | 11149.11 | 8.26% | 0.00 |
| 2025-06-19 | 13.68 | 12.49 | -1.28 | -9.30% | 12.40 | 13.85 | 125636 | 16355.51 | 11.84% | 0.00 |
| 2025-06-18 | 13.00 | 13.77 | 1.24 | 9.90% | 13.00 | 14.38 | 182712 | 25373.52 | 17.22% | 1.00 |
| 2025-06-17 | 12.17 | 12.53 | 0.31 | 2.54% | 12.00 | 12.83 | 61950 | 7712.25 | 5.84% | 0.00 |
| 2025-06-16 | 11.98 | 12.22 | 0.18 | 1.50% | 11.96 | 12.38 | 25656 | 3127.91 | 2.42% | 0.00 |
| 2025-06-13 | 12.38 | 12.04 | -0.34 | -2.75% | 11.96 | 12.41 | 27237 | 3298.10 | 2.57% | 0.00 |
| 2025-06-12 | 12.35 | 12.38 | 0.00 | 0.00% | 12.22 | 12.49 | 22823 | 2819.66 | 2.15% | 0.00 |
| 2025-06-11 | 12.57 | 12.38 | -0.15 | -1.20% | 12.35 | 12.65 | 24615 | 3064.76 | 2.32% | 0.00 |
| 2025-06-10 | 12.55 | 12.53 | 0.00 | 0.00% | 12.35 | 12.72 | 46522 | 5831.05 | 4.38% | 0.00 |
| 2025-06-09 | 12.09 | 12.53 | 0.44 | 3.64% | 11.97 | 12.71 | 53963 | 6663.63 | 5.09% | 0.00 |
| 2025-06-06 | 11.99 | 12.09 | 0.12 | 1.00% | 11.83 | 12.13 | 27083 | 3249.27 | 2.55% | 17.00 |
| 2025-06-05 | 11.90 | 11.97 | 0.09 | 0.76% | 11.72 | 12.00 | 27838 | 3307.71 | 2.62% | 1.00 |
| 2025-06-04 | 11.72 | 11.88 | 0.14 | 1.19% | 11.70 | 11.89 | 22071 | 2609.47 | 2.08% | 0.00 |
| 2025-06-03 | 11.55 | 11.74 | 0.14 | 1.21% | 11.45 | 11.80 | 25398 | 2976.40 | 2.39% | 0.00 |
| 2025-05-30 | 11.75 | 11.60 | -0.13 | -1.11% | 11.51 | 11.82 | 17612 | 2046.41 | 1.66% | 0.00 |
| 2025-05-29 | 11.48 | 11.73 | 0.23 | 2.00% | 11.40 | 11.78 | 27530 | 3214.19 | 2.59% | 0.00 |
| 2025-05-28 | 11.76 | 11.50 | -0.20 | -1.71% | 11.43 | 11.91 | 25334 | 2929.71 | 2.39% | 0.00 |
| 2025-05-27 | 11.68 | 11.75 | 0.07 | 0.60% | 11.51 | 11.81 | 23915 | 2801.06 | 2.25% | 0.00 |
| 2025-05-26 | 11.52 | 11.68 | 0.22 | 1.92% | 11.44 | 11.78 | 24797 | 2885.33 | 2.34% | 0.00 |
| 2025-05-23 | 11.72 | 11.46 | -0.26 | -2.22% | 11.41 | 11.79 | 42308 | 4907.06 | 3.99% | 0.00 |
| 2025-05-22 | 12.03 | 11.72 | -0.36 | -2.98% | 11.71 | 12.38 | 54795 | 6584.20 | 5.16% | 0.00 |
| 2025-05-21 | 11.94 | 12.08 | 0.14 | 1.17% | 11.93 | 12.85 | 87860 | 10697.53 | 8.28% | 0.00 |
| 2025-05-20 | 11.69 | 11.94 | 0.25 | 2.14% | 11.52 | 11.99 | 27510 | 3253.32 | 2.59% | 0.00 |
| 2025-05-19 | 11.58 | 11.69 | 0.14 | 1.21% | 11.45 | 11.78 | 26705 | 3104.77 | 2.52% | 0.00 |
| 2025-05-16 | 11.61 | 11.55 | -0.02 | -0.17% | 11.48 | 11.71 | 26085 | 3017.83 | 2.46% | 0.00 |
| 2025-05-15 | 11.56 | 11.57 | 0.03 | 0.26% | 11.37 | 11.70 | 26524 | 3059.69 | 2.50% | 0.00 |
| 2025-05-14 | 11.46 | 11.54 | -0.03 | -0.26% | 11.30 | 11.84 | 25552 | 2958.29 | 2.41% | 0.00 |
| 2025-05-13 | 11.73 | 11.57 | -0.16 | -1.36% | 11.54 | 11.98 | 21968 | 2562.26 | 2.07% | 0.00 |
| 2025-05-12 | 11.75 | 11.73 | 0.02 | 0.17% | 11.54 | 11.92 | 31372 | 3658.25 | 2.96% | 0.00 |
| 2025-05-09 | 11.80 | 11.71 | -0.11 | -0.93% | 11.60 | 12.14 | 34381 | 4075.66 | 3.24% | 0.00 |
| 2025-05-08 | 11.70 | 11.82 | 0.14 | 1.20% | 11.60 | 11.85 | 18394 | 2162.33 | 1.73% | 0.00 |
| 2025-05-07 | 11.78 | 11.68 | 0.09 | 0.78% | 11.57 | 11.89 | 28823 | 3378.46 | 2.72% | 0.00 |
| 2025-05-06 | 11.49 | 11.59 | 0.56 | 5.08% | 11.12 | 11.66 | 36931 | 4241.02 | 3.48% | 0.00 |
| 2025-04-30 | 10.80 | 11.03 | 0.33 | 3.08% | 10.69 | 11.19 | 34371 | 3792.42 | 3.24% | 0.00 |
| 2025-04-29 | 10.58 | 10.70 | 0.23 | 2.20% | 10.46 | 10.76 | 24895 | 2658.51 | 2.35% | 0.00 |
| 2025-04-28 | 10.73 | 10.47 | -0.26 | -2.42% | 10.25 | 10.73 | 31545 | 3297.12 | 2.97% | 0.00 |
| 2025-04-25 | 10.62 | 10.73 | 0.12 | 1.13% | 10.54 | 10.88 | 22990 | 2467.95 | 2.17% | 0.00 |
| 2025-04-24 | 10.68 | 10.61 | -0.15 | -1.39% | 10.50 | 10.93 | 36925 | 3945.48 | 3.48% | 0.00 |
| 2025-04-23 | 10.56 | 10.76 | 0.17 | 1.61% | 10.56 | 10.80 | 25198 | 2698.81 | 2.37% | 0.00 |
| 2025-04-22 | 10.69 | 10.59 | -0.10 | -0.94% | 10.51 | 10.85 | 25723 | 2734.59 | 2.42% | 0.00 |
| 2025-04-21 | 10.62 | 10.69 | 0.09 | 0.85% | 10.46 | 10.91 | 28331 | 3036.61 | 2.67% | 0.00 |
| 2025-04-18 | 10.87 | 10.60 | -0.04 | -0.38% | 10.48 | 11.04 | 41374 | 4449.11 | 3.90% | 0.00 |
| 2025-04-17 | 10.46 | 10.64 | 0.20 | 1.92% | 10.39 | 10.87 | 30569 | 3269.87 | 2.88% | 0.00 |
| 2025-04-16 | 10.79 | 10.44 | -0.30 | -2.79% | 10.20 | 10.79 | 27636 | 2898.30 | 2.60% | 0.00 |
| 2025-04-15 | 10.84 | 10.74 | -0.05 | -0.46% | 10.61 | 10.93 | 21498 | 2307.79 | 2.03% | 0.00 |
| 2025-04-14 | 10.66 | 10.79 | 0.34 | 3.25% | 10.57 | 11.01 | 34155 | 3697.36 | 3.22% | 0.00 |
| 2025-04-11 | 10.52 | 10.45 | -0.17 | -1.60% | 10.43 | 10.75 | 23976 | 2535.91 | 2.26% | 0.00 |
| 2025-04-10 | 10.60 | 10.62 | 0.31 | 3.01% | 10.36 | 10.79 | 31544 | 3362.43 | 2.97% | 0.00 |
| 2025-04-09 | 9.39 | 10.31 | 0.68 | 7.06% | 8.82 | 10.40 | 52779 | 5063.64 | 4.97% | 0.00 |
| 2025-04-08 | 9.45 | 9.63 | 0.50 | 5.48% | 9.37 | 9.98 | 42317 | 4081.61 | 3.99% | 0.00 |
深证大盘股票行情在线 K线走势图
