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 |
|---|
| 2026-02-03 | 15.01 | 15.05 | 0.17 | 1.14% | 14.88 | 15.24 | 33588 | 5060.20 | 3.17% | 0.00 |
| 2026-02-02 | 15.09 | 14.88 | -0.36 | -2.36% | 14.81 | 15.24 | 49928 | 7533.12 | 4.71% | 0.00 |
| 2026-01-30 | 14.91 | 15.24 | 0.28 | 1.87% | 14.86 | 15.28 | 27411 | 4141.80 | 2.58% | 0.00 |
| 2026-01-29 | 14.89 | 14.96 | 0.01 | 0.07% | 14.73 | 15.35 | 27377 | 4120.88 | 2.58% | 0.00 |
| 2026-01-28 | 15.28 | 14.95 | -0.30 | -1.97% | 14.93 | 15.40 | 25319 | 3828.78 | 2.39% | 0.00 |
| 2026-01-27 | 15.33 | 15.25 | -0.16 | -1.04% | 14.77 | 15.47 | 29826 | 4506.66 | 2.81% | 0.00 |
| 2026-01-26 | 15.69 | 15.41 | -0.27 | -1.72% | 15.23 | 15.78 | 35286 | 5447.67 | 3.33% | 0.00 |
| 2026-01-23 | 15.66 | 15.68 | 0.03 | 0.19% | 15.47 | 15.81 | 22727 | 3559.41 | 2.14% | 0.00 |
| 2026-01-22 | 15.56 | 15.65 | 0.22 | 1.43% | 15.38 | 15.78 | 26099 | 4068.81 | 2.46% | 0.00 |
| 2026-01-21 | 15.21 | 15.43 | 0.21 | 1.38% | 15.03 | 15.48 | 26235 | 4011.02 | 2.47% | 0.00 |
| 2026-01-20 | 15.18 | 15.22 | 0.13 | 0.86% | 15.02 | 15.48 | 38041 | 5810.79 | 3.58% | 0.00 |
| 2026-01-19 | 14.84 | 15.09 | 0.16 | 1.07% | 14.77 | 15.12 | 35645 | 5342.51 | 3.36% | 0.00 |
| 2026-01-16 | 14.89 | 14.93 | 0.07 | 0.47% | 14.75 | 15.00 | 26154 | 3893.80 | 2.46% | 0.00 |
| 2026-01-15 | 14.90 | 14.86 | -0.16 | -1.07% | 14.75 | 15.05 | 22166 | 3299.67 | 2.09% | 0.00 |
| 2026-01-14 | 14.94 | 15.02 | 0.08 | 0.54% | 14.71 | 15.21 | 38069 | 5721.84 | 3.59% | 0.00 |
| 2026-01-13 | 14.95 | 14.94 | 0.07 | 0.47% | 14.66 | 15.23 | 37494 | 5621.28 | 3.53% | 0.00 |
| 2026-01-12 | 14.81 | 14.87 | 0.08 | 0.54% | 14.66 | 14.97 | 27551 | 4086.27 | 2.60% | 0.00 |
| 2026-01-09 | 14.62 | 14.79 | 0.10 | 0.68% | 14.46 | 14.81 | 33666 | 4928.46 | 3.17% | 0.00 |
| 2026-01-08 | 14.10 | 14.69 | 0.56 | 3.96% | 14.01 | 14.77 | 55187 | 8037.57 | 5.20% | 0.00 |
| 2026-01-07 | 14.37 | 14.13 | -0.27 | -1.88% | 14.09 | 14.46 | 26141 | 3722.27 | 2.46% | 0.00 |
| 2026-01-06 | 14.43 | 14.40 | 0.02 | 0.14% | 14.33 | 14.62 | 29990 | 4339.53 | 2.83% | 0.00 |
| 2026-01-05 | 14.52 | 14.38 | 0.02 | 0.14% | 14.31 | 14.59 | 30688 | 4435.57 | 2.89% | 0.00 |
| 2025-12-31 | 14.19 | 14.36 | 0.15 | 1.06% | 13.99 | 14.39 | 25129 | 3574.56 | 2.37% | 0.00 |
| 2025-12-30 | 14.49 | 14.21 | -0.25 | -1.73% | 14.15 | 14.57 | 24609 | 3521.54 | 2.32% | 0.00 |
| 2025-12-29 | 14.31 | 14.46 | 0.15 | 1.05% | 14.15 | 14.47 | 23559 | 3379.53 | 2.22% | 0.00 |
| 2025-12-26 | 14.43 | 14.31 | -0.14 | -0.97% | 14.28 | 14.53 | 20499 | 2951.16 | 1.93% | 0.00 |
| 2025-12-25 | 14.33 | 14.45 | 0.12 | 0.84% | 14.25 | 14.64 | 15718 | 2265.32 | 1.48% | 0.00 |
| 2025-12-24 | 14.25 | 14.33 | 0.15 | 1.06% | 14.17 | 14.43 | 17675 | 2534.25 | 1.67% | 0.00 |
| 2025-12-23 | 14.32 | 14.18 | -0.12 | -0.84% | 14.01 | 14.36 | 20658 | 2926.18 | 1.95% | 0.00 |
| 2025-12-22 | 14.49 | 14.30 | -0.12 | -0.83% | 14.27 | 14.70 | 27001 | 3900.80 | 2.54% | 0.00 |
| 2025-12-19 | 14.01 | 14.42 | 0.39 | 2.78% | 14.01 | 14.45 | 23403 | 3335.96 | 2.21% | 0.00 |
| 2025-12-18 | 13.60 | 14.03 | 0.35 | 2.56% | 13.56 | 14.26 | 38317 | 5369.68 | 3.61% | 0.00 |
| 2025-12-17 | 13.67 | 13.68 | 0.08 | 0.59% | 13.29 | 13.77 | 27304 | 3691.87 | 2.57% | 0.00 |
| 2025-12-16 | 13.95 | 13.60 | -0.35 | -2.51% | 13.54 | 13.95 | 32960 | 4507.37 | 3.11% | 0.00 |
| 2025-12-15 | 14.08 | 13.95 | -0.13 | -0.92% | 13.71 | 14.17 | 35255 | 4920.53 | 3.32% | 0.00 |
| 2025-12-12 | 14.16 | 14.08 | -0.08 | -0.56% | 13.96 | 14.45 | 27800 | 3944.47 | 2.62% | 0.00 |
| 2025-12-11 | 14.73 | 14.16 | -0.54 | -3.67% | 14.09 | 14.76 | 30492 | 4372.83 | 2.87% | 0.00 |
| 2025-12-10 | 14.89 | 14.70 | -0.20 | -1.34% | 14.56 | 14.90 | 24832 | 3660.79 | 2.34% | 0.00 |
| 2025-12-09 | 14.99 | 14.90 | -0.09 | -0.60% | 14.80 | 15.07 | 24221 | 3619.30 | 2.28% | 0.00 |
| 2025-12-08 | 14.95 | 14.99 | 0.09 | 0.60% | 14.88 | 15.15 | 30176 | 4522.11 | 2.84% | 0.00 |
| 2025-12-05 | 14.94 | 14.90 | 0.00 | 0.00% | 14.75 | 15.05 | 29906 | 4448.80 | 2.82% | 0.00 |
| 2025-12-04 | 15.20 | 14.90 | -0.36 | -2.36% | 14.88 | 15.42 | 22529 | 3385.85 | 2.12% | 0.00 |
| 2025-12-03 | 15.67 | 15.26 | -0.41 | -2.62% | 15.16 | 15.67 | 28839 | 4417.33 | 2.72% | 0.00 |
| 2025-12-02 | 15.80 | 15.67 | -0.09 | -0.57% | 15.41 | 15.80 | 21510 | 3360.53 | 2.03% | 0.00 |
| 2025-12-01 | 15.92 | 15.76 | -0.16 | -1.01% | 15.76 | 16.26 | 26172 | 4182.04 | 2.47% | 0.00 |
| 2025-11-28 | 15.72 | 15.92 | 0.16 | 1.02% | 15.60 | 15.95 | 19988 | 3160.04 | 1.88% | 0.00 |
| 2025-11-27 | 15.67 | 15.76 | 0.07 | 0.45% | 15.53 | 15.84 | 19498 | 3056.67 | 1.84% | 0.00 |
| 2025-11-26 | 16.09 | 15.69 | -0.46 | -2.85% | 15.66 | 16.45 | 25445 | 4069.10 | 2.40% | 0.00 |
| 2025-11-25 | 16.03 | 16.15 | 0.13 | 0.81% | 15.89 | 16.35 | 18994 | 3077.07 | 1.79% | 0.00 |
| 2025-11-24 | 15.59 | 16.02 | 0.58 | 3.76% | 15.53 | 16.08 | 28250 | 4482.87 | 2.66% | 0.00 |
| 2025-11-21 | 16.13 | 15.44 | -0.76 | -4.69% | 15.40 | 16.33 | 30605 | 4811.93 | 2.88% | 0.00 |
| 2025-11-20 | 16.32 | 16.20 | -0.10 | -0.61% | 16.03 | 16.60 | 23846 | 3879.10 | 2.25% | 0.00 |
| 2025-11-19 | 16.99 | 16.30 | -0.64 | -3.78% | 16.26 | 16.99 | 26843 | 4429.82 | 2.53% | 0.00 |
| 2025-11-18 | 17.15 | 16.94 | -0.18 | -1.05% | 16.81 | 17.15 | 19796 | 3354.95 | 1.87% | 0.00 |
| 2025-11-17 | 17.14 | 17.12 | 0.12 | 0.71% | 16.90 | 17.27 | 24433 | 4184.15 | 2.30% | 0.00 |
| 2025-11-14 | 16.67 | 17.00 | 0.27 | 1.61% | 16.66 | 17.18 | 29320 | 4991.16 | 2.76% | 0.00 |
| 2025-11-13 | 16.70 | 16.73 | 0.06 | 0.36% | 16.53 | 16.80 | 17700 | 2958.11 | 1.67% | 0.00 |
| 2025-11-12 | 16.68 | 16.67 | -0.08 | -0.48% | 16.47 | 16.87 | 15587 | 2595.81 | 1.47% | 1.00 |
| 2025-11-11 | 16.87 | 16.75 | 0.03 | 0.18% | 16.60 | 16.88 | 15741 | 2630.18 | 1.48% | 0.00 |
| 2025-11-10 | 16.65 | 16.72 | 0.16 | 0.97% | 16.51 | 16.80 | 20000 | 3338.49 | 1.88% | 0.00 |
| 2025-11-07 | 16.42 | 16.56 | 0.12 | 0.73% | 16.34 | 16.70 | 22380 | 3697.96 | 2.11% | 0.00 |
| 2025-11-06 | 16.75 | 16.44 | -0.33 | -1.97% | 16.39 | 16.83 | 24567 | 4048.07 | 2.32% | 0.00 |
| 2025-11-05 | 16.65 | 16.77 | 0.12 | 0.72% | 16.50 | 16.83 | 27934 | 4674.27 | 2.63% | 0.00 |
| 2025-11-04 | 16.70 | 16.65 | 0.05 | 0.30% | 16.46 | 16.80 | 20679 | 3430.30 | 1.95% | 0.00 |
| 2025-11-03 | 16.46 | 16.60 | 0.16 | 0.97% | 16.39 | 16.72 | 28001 | 4645.44 | 2.64% | 0.00 |
| 2025-10-31 | 16.23 | 16.44 | 0.30 | 1.86% | 16.23 | 16.49 | 29349 | 4814.96 | 2.77% | 0.00 |
| 2025-10-30 | 16.33 | 16.14 | -0.19 | -1.16% | 16.13 | 16.41 | 21570 | 3500.20 | 2.03% | 0.00 |
| 2025-10-29 | 16.60 | 16.33 | -0.03 | -0.18% | 16.23 | 16.61 | 25385 | 4152.10 | 2.39% | 0.00 |
| 2025-10-28 | 16.45 | 16.36 | -0.16 | -0.97% | 16.33 | 16.58 | 22342 | 3668.20 | 2.11% | 0.00 |
| 2025-10-27 | 16.80 | 16.52 | -0.21 | -1.26% | 16.43 | 16.88 | 26316 | 4358.49 | 2.48% | 0.00 |
| 2025-10-24 | 16.90 | 16.73 | -0.07 | -0.42% | 16.60 | 17.00 | 32157 | 5391.94 | 3.03% | 0.00 |
| 2025-10-23 | 16.39 | 16.80 | 0.32 | 1.94% | 16.26 | 16.90 | 41707 | 6959.88 | 3.93% | 0.00 |
| 2025-10-22 | 16.54 | 16.48 | -0.07 | -0.42% | 16.35 | 16.71 | 19531 | 3229.78 | 1.84% | 0.00 |
| 2025-10-21 | 16.32 | 16.55 | 0.32 | 1.97% | 16.11 | 16.55 | 22917 | 3759.41 | 2.16% | 0.00 |
| 2025-10-20 | 16.00 | 16.23 | 0.33 | 2.08% | 15.89 | 16.26 | 26674 | 4305.72 | 2.51% | 0.00 |
| 2025-10-17 | 16.05 | 15.90 | -0.12 | -0.75% | 15.81 | 16.28 | 21891 | 3516.61 | 2.06% | 0.00 |
| 2025-10-16 | 16.26 | 16.02 | -0.12 | -0.74% | 15.96 | 16.30 | 21344 | 3445.23 | 2.01% | 0.00 |
| 2025-10-15 | 16.05 | 16.14 | 0.09 | 0.56% | 16.02 | 16.30 | 21358 | 3453.54 | 2.01% | 0.00 |
| 2025-10-14 | 16.50 | 16.05 | -0.39 | -2.37% | 15.90 | 16.55 | 28446 | 4603.95 | 2.68% | 0.00 |
| 2025-10-13 | 15.99 | 16.44 | 0.08 | 0.49% | 15.31 | 16.44 | 31319 | 5054.08 | 2.95% | 0.00 |
深证大盘股票行情在线 K线走势图
杭州园林(300649)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
