杭萧钢构(600477)股票行情
杭萧钢构(600477)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 |
|---|
| 2025-09-15 | 2.78 | 2.80 | 0.03 | 1.08% | 2.75 | 2.81 | 528918 | 14749.05 | 2.23% |
| 2025-09-12 | 2.74 | 2.77 | 0.02 | 0.73% | 2.73 | 2.79 | 471592 | 13027.02 | 1.99% |
| 2025-09-11 | 2.72 | 2.75 | 0.02 | 0.73% | 2.69 | 2.75 | 386024 | 10513.93 | 1.63% |
| 2025-09-10 | 2.71 | 2.73 | 0.00 | 0.00% | 2.70 | 2.74 | 302495 | 8233.52 | 1.28% |
| 2025-09-09 | 2.70 | 2.73 | 0.03 | 1.11% | 2.68 | 2.75 | 509180 | 13877.50 | 2.15% |
| 2025-09-08 | 2.68 | 2.70 | 0.02 | 0.75% | 2.67 | 2.71 | 309955 | 8346.10 | 1.31% |
| 2025-09-05 | 2.67 | 2.68 | 0.00 | 0.00% | 2.65 | 2.69 | 257540 | 6873.89 | 1.09% |
| 2025-09-04 | 2.64 | 2.68 | 0.05 | 1.90% | 2.63 | 2.68 | 342019 | 9114.67 | 1.44% |
| 2025-09-03 | 2.69 | 2.63 | -0.06 | -2.23% | 2.63 | 2.70 | 303070 | 8059.93 | 1.28% |
| 2025-09-02 | 2.69 | 2.69 | -0.01 | -0.37% | 2.65 | 2.71 | 361796 | 9698.12 | 1.53% |
| 2025-09-01 | 2.69 | 2.70 | 0.02 | 0.75% | 2.65 | 2.72 | 296417 | 7962.16 | 1.25% |
| 2025-08-29 | 2.69 | 2.68 | -0.01 | -0.37% | 2.67 | 2.74 | 343335 | 9264.83 | 1.45% |
| 2025-08-28 | 2.69 | 2.69 | 0.00 | 0.00% | 2.61 | 2.72 | 460739 | 12284.63 | 1.94% |
| 2025-08-27 | 2.76 | 2.69 | -0.08 | -2.89% | 2.68 | 2.78 | 445999 | 12170.87 | 1.88% |
| 2025-08-26 | 2.73 | 2.77 | 0.03 | 1.09% | 2.71 | 2.78 | 416649 | 11490.68 | 1.76% |
| 2025-08-25 | 2.72 | 2.74 | 0.03 | 1.11% | 2.71 | 2.76 | 414697 | 11356.51 | 1.75% |
| 2025-08-22 | 2.72 | 2.71 | -0.01 | -0.37% | 2.68 | 2.72 | 308269 | 8326.77 | 1.30% |
| 2025-08-21 | 2.69 | 2.72 | 0.01 | 0.37% | 2.69 | 2.73 | 318552 | 8624.82 | 1.34% |
| 2025-08-20 | 2.68 | 2.71 | 0.03 | 1.12% | 2.65 | 2.71 | 318467 | 8529.78 | 1.34% |
| 2025-08-19 | 2.65 | 2.68 | 0.04 | 1.52% | 2.64 | 2.72 | 390908 | 10479.10 | 1.65% |
| 2025-08-18 | 2.64 | 2.64 | -0.01 | -0.38% | 2.63 | 2.67 | 284378 | 7548.67 | 1.20% |
| 2025-08-15 | 2.62 | 2.65 | 0.03 | 1.15% | 2.61 | 2.66 | 253047 | 6678.33 | 1.07% |
| 2025-08-14 | 2.68 | 2.62 | -0.06 | -2.24% | 2.62 | 2.69 | 289575 | 7671.98 | 1.22% |
| 2025-08-13 | 2.68 | 2.68 | 0.01 | 0.37% | 2.67 | 2.69 | 230449 | 6176.92 | 0.97% |
| 2025-08-12 | 2.69 | 2.67 | -0.02 | -0.74% | 2.66 | 2.70 | 183918 | 4923.02 | 0.78% |
| 2025-08-11 | 2.67 | 2.69 | 0.03 | 1.13% | 2.65 | 2.70 | 248128 | 6661.01 | 1.05% |
| 2025-08-08 | 2.64 | 2.66 | 0.02 | 0.76% | 2.63 | 2.68 | 204554 | 5430.18 | 0.86% |
| 2025-08-07 | 2.66 | 2.64 | -0.01 | -0.38% | 2.63 | 2.68 | 250541 | 6629.55 | 1.06% |
| 2025-08-06 | 2.67 | 2.65 | -0.02 | -0.75% | 2.63 | 2.67 | 174952 | 4630.65 | 0.74% |
| 2025-08-05 | 2.64 | 2.67 | 0.03 | 1.14% | 2.63 | 2.67 | 183556 | 4880.72 | 0.77% |
| 2025-08-04 | 2.63 | 2.64 | 0.00 | 0.00% | 2.62 | 2.64 | 164412 | 4323.32 | 0.69% |
| 2025-08-01 | 2.64 | 2.64 | -0.01 | -0.38% | 2.64 | 2.67 | 188174 | 4985.93 | 0.79% |
| 2025-07-31 | 2.71 | 2.65 | -0.07 | -2.57% | 2.64 | 2.72 | 358302 | 9561.27 | 1.51% |
| 2025-07-30 | 2.72 | 2.72 | 0.00 | 0.00% | 2.70 | 2.74 | 275770 | 7509.70 | 1.16% |
| 2025-07-29 | 2.72 | 2.72 | -0.01 | -0.37% | 2.69 | 2.74 | 316961 | 8583.95 | 1.34% |
| 2025-07-28 | 2.76 | 2.73 | -0.02 | -0.73% | 2.72 | 2.76 | 241572 | 6602.04 | 1.02% |
| 2025-07-25 | 2.80 | 2.75 | -0.06 | -2.14% | 2.75 | 2.82 | 285481 | 7917.51 | 1.21% |
| 2025-07-24 | 2.77 | 2.81 | 0.04 | 1.44% | 2.73 | 2.82 | 362583 | 10123.80 | 1.53% |
| 2025-07-23 | 2.84 | 2.77 | -0.05 | -1.77% | 2.76 | 2.84 | 433063 | 12121.50 | 1.83% |
| 2025-07-22 | 2.77 | 2.82 | 0.04 | 1.44% | 2.76 | 2.83 | 575569 | 16076.80 | 2.43% |
| 2025-07-21 | 2.68 | 2.78 | 0.11 | 4.12% | 2.68 | 2.79 | 604385 | 16671.69 | 2.55% |
| 2025-07-18 | 2.67 | 2.67 | 0.01 | 0.38% | 2.66 | 2.69 | 218546 | 5844.17 | 0.92% |
| 2025-07-17 | 2.67 | 2.66 | 0.00 | 0.00% | 2.65 | 2.69 | 170515 | 4549.35 | 0.72% |
| 2025-07-16 | 2.70 | 2.69 | -0.01 | -0.37% | 2.68 | 2.72 | 174755 | 4707.11 | 0.74% |
| 2025-07-15 | 2.74 | 2.70 | -0.04 | -1.46% | 2.68 | 2.74 | 263197 | 7105.52 | 1.11% |
| 2025-07-14 | 2.75 | 2.74 | -0.01 | -0.36% | 2.73 | 2.77 | 237838 | 6526.27 | 1.00% |
| 2025-07-11 | 2.75 | 2.75 | 0.00 | 0.00% | 2.73 | 2.77 | 275801 | 7577.14 | 1.16% |
| 2025-07-10 | 2.70 | 2.75 | 0.05 | 1.85% | 2.69 | 2.76 | 346605 | 9472.88 | 1.46% |
| 2025-07-09 | 2.70 | 2.70 | 0.00 | 0.00% | 2.69 | 2.72 | 210411 | 5696.20 | 0.89% |
| 2025-07-08 | 2.67 | 2.70 | 0.03 | 1.12% | 2.65 | 2.70 | 240927 | 6454.18 | 1.02% |
| 2025-07-07 | 2.68 | 2.67 | -0.02 | -0.74% | 2.67 | 2.71 | 229397 | 6146.29 | 0.97% |
| 2025-07-04 | 2.66 | 2.69 | 0.03 | 1.13% | 2.65 | 2.71 | 343707 | 9249.80 | 1.45% |
| 2025-07-03 | 2.66 | 2.66 | -0.02 | -0.75% | 2.65 | 2.69 | 154071 | 4107.82 | 0.65% |
| 2025-07-02 | 2.65 | 2.68 | 0.04 | 1.52% | 2.64 | 2.68 | 259816 | 6926.26 | 1.10% |
| 2025-07-01 | 2.65 | 2.64 | -0.01 | -0.38% | 2.62 | 2.66 | 173935 | 4591.97 | 0.73% |
| 2025-06-30 | 2.67 | 2.65 | -0.02 | -0.75% | 2.64 | 2.67 | 188349 | 4994.97 | 0.80% |
| 2025-06-27 | 2.67 | 2.67 | -0.01 | -0.37% | 2.65 | 2.71 | 282123 | 7550.33 | 1.19% |
| 2025-06-26 | 2.69 | 2.68 | -0.01 | -0.37% | 2.67 | 2.73 | 385163 | 10370.50 | 1.63% |
| 2025-06-25 | 2.58 | 2.69 | 0.09 | 3.46% | 2.58 | 2.71 | 586414 | 15605.08 | 2.48% |
| 2025-06-24 | 2.53 | 2.60 | 0.08 | 3.17% | 2.52 | 2.62 | 352686 | 9080.83 | 1.49% |
| 2025-06-23 | 2.50 | 2.52 | 0.01 | 0.40% | 2.48 | 2.53 | 173822 | 4359.65 | 0.73% |
| 2025-06-20 | 2.50 | 2.51 | 0.01 | 0.40% | 2.49 | 2.53 | 117560 | 2951.25 | 0.50% |
| 2025-06-19 | 2.54 | 2.50 | -0.03 | -1.19% | 2.49 | 2.54 | 175915 | 4411.20 | 0.74% |
| 2025-06-18 | 2.56 | 2.53 | -0.04 | -1.56% | 2.52 | 2.56 | 147558 | 3740.53 | 0.62% |
| 2025-06-17 | 2.55 | 2.57 | 0.02 | 0.78% | 2.54 | 2.57 | 137205 | 3505.74 | 0.58% |
| 2025-06-16 | 2.55 | 2.55 | 0.00 | 0.00% | 2.53 | 2.56 | 117296 | 2988.07 | 0.50% |
| 2025-06-13 | 2.58 | 2.55 | -0.03 | -1.16% | 2.54 | 2.59 | 180934 | 4628.34 | 0.76% |
| 2025-06-12 | 2.60 | 2.58 | -0.02 | -0.77% | 2.56 | 2.61 | 213350 | 5502.62 | 0.90% |
| 2025-06-11 | 2.58 | 2.60 | 0.01 | 0.39% | 2.58 | 2.62 | 169896 | 4429.24 | 0.72% |
| 2025-06-10 | 2.62 | 2.59 | -0.03 | -1.15% | 2.57 | 2.63 | 215762 | 5597.63 | 0.91% |
| 2025-06-09 | 2.60 | 2.62 | 0.02 | 0.77% | 2.59 | 2.64 | 203919 | 5328.30 | 0.86% |
| 2025-06-06 | 2.60 | 2.60 | 0.01 | 0.39% | 2.58 | 2.60 | 110819 | 2873.32 | 0.47% |
| 2025-06-05 | 2.59 | 2.59 | -0.01 | -0.38% | 2.57 | 2.61 | 157551 | 4078.07 | 0.67% |
| 2025-06-04 | 2.56 | 2.60 | 0.04 | 1.56% | 2.56 | 2.60 | 184491 | 4766.44 | 0.78% |
| 2025-06-03 | 2.56 | 2.56 | -0.01 | -0.39% | 2.55 | 2.58 | 164715 | 4221.00 | 0.70% |
| 2025-05-30 | 2.59 | 2.57 | -0.02 | -0.77% | 2.56 | 2.59 | 167710 | 4318.96 | 0.71% |
| 2025-05-29 | 2.56 | 2.59 | 0.03 | 1.17% | 2.55 | 2.61 | 174089 | 4510.56 | 0.73% |
| 2025-05-28 | 2.58 | 2.56 | -0.01 | -0.39% | 2.55 | 2.58 | 103134 | 2640.90 | 0.44% |
| 2025-05-27 | 2.57 | 2.57 | 0.00 | 0.00% | 2.54 | 2.58 | 132687 | 3399.94 | 0.56% |
| 2025-05-26 | 2.55 | 2.57 | 0.03 | 1.18% | 2.53 | 2.57 | 152179 | 3893.48 | 0.64% |
上证大盘股票行情在线 K线走势图
