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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-26 | 9.39 | 9.51 | 0.11 | 1.17% | 9.32 | 9.57 | 1081489 | 101856.09 | 3.20% |
| 2025-05-23 | 9.82 | 9.40 | -0.42 | -4.28% | 9.38 | 9.85 | 1386997 | 132520.55 | 4.11% |
| 2025-05-22 | 9.98 | 9.82 | -0.22 | -2.19% | 9.81 | 10.10 | 948855 | 94162.98 | 2.81% |
| 2025-05-21 | 10.15 | 10.04 | -0.20 | -1.95% | 10.03 | 10.16 | 907164 | 91334.64 | 2.69% |
| 2025-05-20 | 10.13 | 10.24 | 0.05 | 0.49% | 10.01 | 10.36 | 1077798 | 110184.52 | 3.19% |
| 2025-05-19 | 10.40 | 10.19 | -0.22 | -2.11% | 10.05 | 10.40 | 1117945 | 113674.41 | 3.31% |
| 2025-05-16 | 10.40 | 10.41 | -0.22 | -2.07% | 10.28 | 10.55 | 1212140 | 125915.05 | 3.59% |
| 2025-05-15 | 11.10 | 10.63 | -0.37 | -3.36% | 10.57 | 11.10 | 1360012 | 146083.17 | 4.03% |
| 2025-05-14 | 10.92 | 11.00 | -0.01 | -0.09% | 10.87 | 11.12 | 1060241 | 116684.84 | 3.14% |
| 2025-05-13 | 11.15 | 11.01 | -0.06 | -0.54% | 10.88 | 11.19 | 1339854 | 147464.30 | 3.97% |
| 2025-05-12 | 10.92 | 11.07 | 0.14 | 1.28% | 10.81 | 11.12 | 1461418 | 160232.64 | 4.33% |
| 2025-05-09 | 11.39 | 10.93 | -0.54 | -4.71% | 10.91 | 11.40 | 2147462 | 236519.11 | 6.36% |
| 2025-05-08 | 11.41 | 11.47 | -0.06 | -0.52% | 11.37 | 11.79 | 1962710 | 226748.11 | 5.81% |
| 2025-05-07 | 11.77 | 11.53 | -0.11 | -0.95% | 11.26 | 11.82 | 2724310 | 311753.41 | 8.07% |
| 2025-05-06 | 11.09 | 11.64 | 0.63 | 5.72% | 11.09 | 11.75 | 3051144 | 349225.34 | 9.03% |
| 2025-04-30 | 10.90 | 11.01 | 0.11 | 1.01% | 10.73 | 11.15 | 2046095 | 225535.55 | 6.06% |
| 2025-04-29 | 10.91 | 10.90 | -0.19 | -1.71% | 10.83 | 11.20 | 2245743 | 245855.97 | 6.65% |
| 2025-04-28 | 10.99 | 11.09 | 0.32 | 2.97% | 10.93 | 11.60 | 2660724 | 301056.56 | 7.88% |
| 2025-04-25 | 10.86 | 10.77 | -0.13 | -1.19% | 10.69 | 11.12 | 1975760 | 215594.38 | 5.85% |
| 2025-04-24 | 11.19 | 10.90 | -0.36 | -3.20% | 10.88 | 11.36 | 1862378 | 205625.59 | 5.51% |
| 2025-04-23 | 11.25 | 11.26 | 0.12 | 1.08% | 11.11 | 11.57 | 2088576 | 236412.03 | 6.18% |
| 2025-04-22 | 11.47 | 11.14 | -0.44 | -3.80% | 11.06 | 11.54 | 2247236 | 252912.77 | 6.65% |
| 2025-04-21 | 10.77 | 11.58 | 0.71 | 6.53% | 10.66 | 11.90 | 3050201 | 347135.34 | 9.03% |
| 2025-04-18 | 10.90 | 10.87 | 0.00 | 0.00% | 10.78 | 11.20 | 1659425 | 181614.08 | 4.91% |
| 2025-04-17 | 10.81 | 10.87 | -0.14 | -1.27% | 10.81 | 11.44 | 2066491 | 229650.66 | 6.12% |
| 2025-04-16 | 11.80 | 11.01 | -1.04 | -8.63% | 10.95 | 11.80 | 2975002 | 337505.03 | 8.81% |
| 2025-04-15 | 12.15 | 12.05 | -0.21 | -1.71% | 11.82 | 12.50 | 2599360 | 315884.34 | 7.70% |
| 2025-04-14 | 12.00 | 12.26 | 0.26 | 2.17% | 11.73 | 12.35 | 2820852 | 340584.59 | 8.35% |
| 2025-04-11 | 12.10 | 12.00 | -0.36 | -2.91% | 12.00 | 12.70 | 3231272 | 398617.06 | 9.57% |
| 2025-04-10 | 12.16 | 12.36 | 0.12 | 0.98% | 11.99 | 12.82 | 4670704 | 583013.50 | 13.83% |
| 2025-04-09 | 11.00 | 12.24 | 0.94 | 8.32% | 10.46 | 12.43 | 4771666 | 556352.62 | 14.13% |
| 2025-04-08 | 11.10 | 11.30 | 0.32 | 2.91% | 10.41 | 11.44 | 3445686 | 380240.22 | 10.20% |
上证大盘股票行情在线 K线走势图
