杭钢股份(600126)股票行情
杭钢股份(600126)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 |
|---|
| 2025-09-16 | 9.82 | 9.81 | -0.14 | -1.41% | 9.70 | 9.88 | 971553 | 95056.77 | 2.88% |
| 2025-09-15 | 9.50 | 9.95 | 0.30 | 3.11% | 9.35 | 10.58 | 1839141 | 181188.41 | 5.45% |
| 2025-09-12 | 9.85 | 9.65 | -0.06 | -0.62% | 9.65 | 10.09 | 1249841 | 123162.67 | 3.70% |
| 2025-09-11 | 9.69 | 9.71 | 0.05 | 0.52% | 9.50 | 9.82 | 1105105 | 106839.88 | 3.27% |
| 2025-09-10 | 9.46 | 9.66 | 0.07 | 0.73% | 9.36 | 9.82 | 1181139 | 113154.77 | 3.50% |
| 2025-09-09 | 9.28 | 9.59 | 0.32 | 3.45% | 9.11 | 9.75 | 1530325 | 144775.70 | 4.53% |
| 2025-09-08 | 9.35 | 9.27 | -0.12 | -1.28% | 9.20 | 9.41 | 746656 | 69342.62 | 2.21% |
| 2025-09-05 | 9.25 | 9.39 | 0.11 | 1.19% | 9.02 | 9.44 | 916956 | 84898.26 | 2.72% |
| 2025-09-04 | 9.43 | 9.28 | -0.12 | -1.28% | 9.12 | 9.58 | 1003194 | 94118.37 | 2.97% |
| 2025-09-03 | 9.91 | 9.40 | -0.48 | -4.86% | 9.37 | 9.91 | 1052102 | 101411.99 | 3.12% |
| 2025-09-02 | 10.30 | 9.88 | -0.61 | -5.82% | 9.80 | 10.40 | 1743222 | 174374.81 | 5.16% |
| 2025-09-01 | 10.78 | 10.49 | 0.27 | 2.64% | 10.48 | 11.10 | 2474240 | 265626.12 | 7.33% |
| 2025-08-29 | 10.39 | 10.22 | -0.23 | -2.20% | 10.14 | 10.51 | 1232035 | 126408.70 | 3.65% |
| 2025-08-28 | 10.70 | 10.45 | -0.41 | -3.78% | 10.10 | 10.81 | 2437119 | 254155.59 | 7.22% |
| 2025-08-27 | 10.78 | 10.86 | 0.05 | 0.46% | 10.52 | 11.44 | 3273706 | 359046.16 | 9.69% |
| 2025-08-26 | 10.14 | 10.81 | 0.59 | 5.77% | 10.01 | 11.24 | 3252533 | 344913.09 | 9.63% |
| 2025-08-25 | 10.13 | 10.22 | -0.08 | -0.78% | 10.13 | 10.80 | 2825618 | 293383.28 | 8.37% |
| 2025-08-22 | 10.20 | 10.30 | 0.50 | 5.10% | 10.03 | 10.68 | 3710593 | 380368.34 | 10.99% |
| 2025-08-21 | 9.46 | 9.80 | 0.33 | 3.48% | 9.38 | 9.80 | 2171774 | 208219.72 | 6.43% |
| 2025-08-20 | 9.37 | 9.47 | 0.06 | 0.64% | 9.25 | 9.54 | 1240433 | 116638.54 | 3.67% |
| 2025-08-19 | 9.58 | 9.41 | -0.16 | -1.67% | 9.37 | 9.62 | 1410934 | 133660.80 | 4.18% |
| 2025-08-18 | 9.51 | 9.57 | 0.17 | 1.81% | 9.43 | 9.66 | 1891274 | 181124.89 | 5.60% |
| 2025-08-15 | 9.37 | 9.40 | -0.04 | -0.42% | 9.36 | 9.50 | 1829817 | 172527.88 | 5.42% |
| 2025-08-14 | 9.80 | 9.44 | -0.37 | -3.77% | 9.38 | 9.84 | 3616617 | 347423.03 | 10.71% |
| 2025-08-13 | 8.87 | 9.81 | 0.89 | 9.98% | 8.82 | 9.81 | 2988151 | 286295.00 | 8.85% |
| 2025-08-12 | 8.78 | 8.92 | 0.14 | 1.59% | 8.72 | 8.98 | 1002923 | 89106.64 | 2.97% |
| 2025-08-11 | 8.75 | 8.78 | 0.03 | 0.34% | 8.72 | 8.83 | 448705 | 39416.63 | 1.33% |
| 2025-08-08 | 8.75 | 8.75 | 0.00 | 0.00% | 8.66 | 8.83 | 501071 | 43761.21 | 1.48% |
| 2025-08-07 | 8.85 | 8.75 | -0.10 | -1.13% | 8.72 | 8.85 | 526987 | 46191.12 | 1.56% |
| 2025-08-06 | 8.79 | 8.85 | 0.06 | 0.68% | 8.70 | 8.88 | 545163 | 47984.55 | 1.61% |
| 2025-08-05 | 8.76 | 8.79 | 0.02 | 0.23% | 8.73 | 8.82 | 438644 | 38485.02 | 1.30% |
| 2025-08-04 | 8.68 | 8.77 | 0.02 | 0.23% | 8.63 | 8.77 | 390180 | 33996.30 | 1.16% |
| 2025-08-01 | 8.99 | 8.75 | -0.21 | -2.34% | 8.70 | 8.99 | 785645 | 69080.81 | 2.33% |
| 2025-07-31 | 8.93 | 8.96 | 0.00 | 0.00% | 8.89 | 9.09 | 638853 | 57303.68 | 1.89% |
| 2025-07-30 | 9.02 | 8.96 | -0.10 | -1.10% | 8.95 | 9.10 | 623860 | 56267.95 | 1.85% |
| 2025-07-29 | 9.12 | 9.06 | -0.05 | -0.55% | 8.96 | 9.13 | 649175 | 58568.68 | 1.92% |
| 2025-07-28 | 9.22 | 9.11 | -0.17 | -1.83% | 9.07 | 9.23 | 951308 | 86648.38 | 2.82% |
| 2025-07-25 | 9.40 | 9.28 | -0.11 | -1.17% | 9.18 | 9.49 | 1377645 | 127728.30 | 4.08% |
| 2025-07-24 | 9.30 | 9.39 | 0.15 | 1.62% | 9.18 | 9.48 | 1674229 | 156211.89 | 4.96% |
| 2025-07-23 | 9.11 | 9.24 | 0.13 | 1.43% | 9.11 | 9.49 | 2102352 | 195202.11 | 6.23% |
| 2025-07-22 | 9.18 | 9.11 | -0.11 | -1.19% | 9.03 | 9.21 | 992620 | 90353.00 | 2.94% |
| 2025-07-21 | 9.15 | 9.22 | 0.07 | 0.77% | 9.15 | 9.32 | 1062612 | 98124.59 | 3.15% |
| 2025-07-18 | 9.23 | 9.15 | -0.07 | -0.76% | 9.12 | 9.27 | 891430 | 81806.64 | 2.64% |
| 2025-07-17 | 9.01 | 9.22 | 0.13 | 1.43% | 8.95 | 9.25 | 1304495 | 119386.05 | 3.86% |
| 2025-07-16 | 9.20 | 9.09 | -0.01 | -0.11% | 9.06 | 9.40 | 1719925 | 158881.88 | 5.09% |
| 2025-07-15 | 9.01 | 9.10 | -0.07 | -0.76% | 8.84 | 9.23 | 1485788 | 134214.00 | 4.40% |
| 2025-07-14 | 9.12 | 9.17 | -0.05 | -0.54% | 9.06 | 9.29 | 1298160 | 118811.63 | 3.84% |
| 2025-07-11 | 9.16 | 9.22 | 0.01 | 0.11% | 9.09 | 9.34 | 1416543 | 130756.29 | 4.19% |
| 2025-07-10 | 9.39 | 9.21 | -0.19 | -2.02% | 9.08 | 9.44 | 1595829 | 147078.97 | 4.73% |
| 2025-07-09 | 9.58 | 9.40 | -0.18 | -1.88% | 9.33 | 9.61 | 2753141 | 259675.78 | 8.15% |
| 2025-07-08 | 8.68 | 9.58 | 0.87 | 9.99% | 8.62 | 9.58 | 3064940 | 284317.69 | 9.08% |
| 2025-07-07 | 8.90 | 8.71 | -0.35 | -3.86% | 8.65 | 8.90 | 1431625 | 125079.24 | 4.24% |
| 2025-07-04 | 8.87 | 9.06 | 0.23 | 2.60% | 8.81 | 9.38 | 2329458 | 213398.69 | 6.90% |
| 2025-07-03 | 8.81 | 8.83 | -0.05 | -0.56% | 8.79 | 9.09 | 1077232 | 96202.59 | 3.19% |
| 2025-07-02 | 8.86 | 8.88 | -0.02 | -0.22% | 8.67 | 9.07 | 1386344 | 122656.73 | 4.11% |
| 2025-07-01 | 9.02 | 8.90 | -0.10 | -1.11% | 8.83 | 9.02 | 840311 | 74611.09 | 2.49% |
| 2025-06-30 | 9.09 | 9.00 | -0.13 | -1.42% | 8.96 | 9.13 | 1167815 | 105437.38 | 3.46% |
| 2025-06-27 | 8.90 | 9.13 | 0.22 | 2.47% | 8.81 | 9.28 | 1847888 | 167686.12 | 5.47% |
| 2025-06-26 | 8.90 | 8.91 | 0.00 | 0.00% | 8.85 | 9.20 | 1668504 | 150443.70 | 4.94% |
| 2025-06-25 | 8.81 | 8.91 | 0.10 | 1.14% | 8.75 | 8.95 | 1158405 | 102706.60 | 3.43% |
| 2025-06-24 | 8.59 | 8.81 | 0.26 | 3.04% | 8.56 | 8.90 | 1194352 | 104730.71 | 3.54% |
| 2025-06-23 | 8.45 | 8.55 | -0.05 | -0.58% | 8.35 | 8.59 | 857890 | 72662.95 | 2.54% |
| 2025-06-20 | 8.68 | 8.60 | -0.07 | -0.81% | 8.51 | 8.89 | 1022648 | 88637.32 | 3.03% |
| 2025-06-19 | 8.59 | 8.67 | 0.00 | 0.00% | 8.59 | 9.04 | 1357946 | 119479.27 | 4.02% |
| 2025-06-18 | 8.67 | 8.67 | -0.03 | -0.34% | 8.51 | 8.73 | 650003 | 56064.84 | 1.92% |
| 2025-06-17 | 8.76 | 8.70 | -0.03 | -0.34% | 8.66 | 8.90 | 741969 | 64916.95 | 2.20% |
| 2025-06-16 | 8.60 | 8.73 | 0.05 | 0.58% | 8.57 | 8.77 | 548722 | 47807.90 | 1.62% |
| 2025-06-13 | 8.82 | 8.68 | -0.19 | -2.14% | 8.56 | 8.85 | 896080 | 77760.08 | 2.65% |
| 2025-06-12 | 8.92 | 8.87 | -0.09 | -1.00% | 8.85 | 9.01 | 583862 | 51951.95 | 1.73% |
| 2025-06-11 | 9.00 | 8.96 | -0.06 | -0.67% | 8.89 | 9.05 | 591007 | 53084.84 | 1.75% |
| 2025-06-10 | 9.22 | 9.02 | -0.19 | -2.06% | 8.85 | 9.24 | 1033294 | 93092.59 | 3.06% |
| 2025-06-09 | 9.18 | 9.21 | 0.03 | 0.33% | 9.18 | 9.31 | 866934 | 80072.49 | 2.57% |
| 2025-06-06 | 9.30 | 9.18 | -0.22 | -2.34% | 9.14 | 9.43 | 1391794 | 128478.72 | 4.12% |
| 2025-06-05 | 9.02 | 9.40 | 0.41 | 4.56% | 8.93 | 9.52 | 2086199 | 192843.81 | 6.18% |
| 2025-06-04 | 8.95 | 8.99 | 0.11 | 1.24% | 8.90 | 9.24 | 1119808 | 101586.18 | 3.32% |
| 2025-06-03 | 8.69 | 8.88 | -0.03 | -0.34% | 8.69 | 8.92 | 701068 | 62117.58 | 2.08% |
| 2025-05-30 | 9.15 | 8.91 | -0.32 | -3.47% | 8.87 | 9.16 | 1058265 | 94708.12 | 3.13% |
| 2025-05-29 | 9.11 | 9.23 | 0.13 | 1.43% | 9.11 | 9.35 | 1059394 | 97788.93 | 3.14% |
| 2025-05-28 | 9.22 | 9.10 | -0.11 | -1.19% | 9.08 | 9.29 | 925224 | 84678.74 | 2.74% |
| 2025-05-27 | 9.46 | 9.21 | -0.30 | -3.15% | 9.17 | 9.46 | 1003151 | 92966.35 | 2.97% |
上证大盘股票行情在线 K线走势图
