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 |
|---|
| 2025-06-16 | 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% |
| 2025-04-07 | 11.50 | 10.98 | -1.22 | -10.00% | 10.98 | 11.98 | 3338154 | 376678.62 | 9.88% |
| 2025-04-03 | 11.30 | 12.20 | 0.73 | 6.36% | 11.20 | 12.60 | 4258898 | 504933.31 | 12.61% |
| 2025-04-02 | 11.74 | 11.47 | 0.01 | 0.09% | 11.36 | 12.10 | 2681382 | 313474.69 | 7.94% |
| 2025-04-01 | 12.07 | 11.46 | -0.40 | -3.37% | 11.36 | 12.18 | 3459950 | 406776.62 | 10.25% |
| 2025-03-31 | 10.40 | 11.86 | 1.08 | 10.02% | 10.13 | 11.86 | 3760900 | 420935.91 | 11.14% |
| 2025-03-28 | 10.30 | 10.78 | 0.62 | 6.10% | 10.19 | 11.18 | 3641448 | 396889.97 | 10.78% |
| 2025-03-27 | 10.51 | 10.16 | -0.35 | -3.33% | 10.02 | 10.78 | 1794558 | 186607.12 | 5.31% |
| 2025-03-26 | 9.94 | 10.51 | 0.46 | 4.58% | 9.93 | 10.52 | 2084945 | 214100.47 | 6.17% |
| 2025-03-25 | 11.05 | 10.05 | -1.12 | -10.03% | 10.05 | 11.35 | 2611595 | 274156.03 | 7.73% |
| 2025-03-24 | 11.81 | 11.17 | -0.78 | -6.53% | 11.10 | 12.06 | 2166736 | 249970.36 | 6.42% |
| 2025-03-21 | 11.50 | 11.95 | 0.06 | 0.50% | 11.12 | 12.32 | 3285151 | 385586.62 | 9.73% |
| 2025-03-20 | 12.14 | 11.89 | -0.38 | -3.10% | 11.88 | 12.60 | 2535682 | 309593.41 | 7.51% |
| 2025-03-19 | 11.90 | 12.27 | 0.23 | 1.91% | 11.80 | 12.50 | 2624360 | 319009.16 | 7.77% |
| 2025-03-18 | 12.07 | 12.04 | -0.17 | -1.39% | 11.80 | 12.35 | 3000083 | 360435.28 | 8.88% |
| 2025-03-17 | 12.88 | 12.21 | -0.87 | -6.65% | 12.12 | 13.48 | 3834194 | 486975.12 | 11.35% |
| 2025-03-14 | 13.08 | 13.08 | -1.45 | -9.98% | 13.08 | 13.08 | 934253 | 122200.30 | 2.77% |
| 2025-03-13 | 13.87 | 14.53 | 0.68 | 4.91% | 13.28 | 14.70 | 4497584 | 629311.06 | 13.32% |
| 2025-03-12 | 13.18 | 13.85 | 0.67 | 5.08% | 12.81 | 13.98 | 4385244 | 591280.44 | 12.98% |
| 2025-03-11 | 12.00 | 13.18 | 1.04 | 8.57% | 11.99 | 13.34 | 3910979 | 497259.72 | 11.58% |
| 2025-03-10 | 11.55 | 12.14 | 0.50 | 4.30% | 11.11 | 12.33 | 2838451 | 339606.09 | 8.40% |
| 2025-03-07 | 12.20 | 11.64 | -1.06 | -8.35% | 11.51 | 12.53 | 3327141 | 402554.94 | 9.85% |
| 2025-03-06 | 12.59 | 12.70 | 0.33 | 2.67% | 12.35 | 13.28 | 4402250 | 563596.06 | 13.04% |
| 2025-03-05 | 12.30 | 12.37 | 0.07 | 0.57% | 11.72 | 13.06 | 4558802 | 561379.06 | 13.50% |
| 2025-03-04 | 11.50 | 12.30 | 0.37 | 3.10% | 11.11 | 12.68 | 4255338 | 498854.59 | 12.60% |
| 2025-03-03 | 12.00 | 11.93 | -1.32 | -9.96% | 11.93 | 12.66 | 3346285 | 403949.28 | 9.91% |
| 2025-02-28 | 13.26 | 13.25 | -1.47 | -9.99% | 13.25 | 14.28 | 3633309 | 493821.12 | 10.76% |
| 2025-02-27 | 12.30 | 14.72 | 1.34 | 10.01% | 12.04 | 14.72 | 6588350 | 860462.88 | 19.51% |
| 2025-02-26 | 12.98 | 13.38 | 1.22 | 10.03% | 12.44 | 13.38 | 4461069 | 578887.25 | 13.21% |
| 2025-02-25 | 10.20 | 12.16 | 1.11 | 10.05% | 10.20 | 12.16 | 6662064 | 776255.06 | 19.73% |
| 2025-02-24 | 12.35 | 11.05 | -1.22 | -9.94% | 11.04 | 12.50 | 6373806 | 737685.25 | 18.87% |
| 2025-02-21 | 11.50 | 12.27 | 1.12 | 10.04% | 11.30 | 12.27 | 4728113 | 558141.81 | 14.00% |
| 2025-02-20 | 10.40 | 11.15 | 0.64 | 6.09% | 10.20 | 11.56 | 6609443 | 736313.25 | 19.57% |
| 2025-02-19 | 10.18 | 10.51 | -0.52 | -4.71% | 9.93 | 10.99 | 6565802 | 676041.81 | 19.44% |
| 2025-02-18 | 11.03 | 11.03 | -1.22 | -9.96% | 11.03 | 11.38 | 1414248 | 156225.44 | 4.19% |
上证大盘股票行情在线 K线走势图
