杭州解百(600814)股票行情
杭州解百(600814)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 | 7.72 | 7.72 | 0.00 | 0.00% | 7.69 | 7.79 | 47534 | 3669.89 | 0.65% |
| 2025-07-31 | 7.87 | 7.72 | -0.16 | -2.03% | 7.71 | 7.95 | 88237 | 6876.57 | 1.21% |
| 2025-07-30 | 7.81 | 7.88 | 0.04 | 0.51% | 7.79 | 7.90 | 68807 | 5397.88 | 0.94% |
| 2025-07-29 | 7.91 | 7.84 | -0.10 | -1.26% | 7.78 | 7.94 | 59683 | 4671.53 | 0.82% |
| 2025-07-28 | 7.99 | 7.94 | -0.02 | -0.25% | 7.91 | 7.99 | 47405 | 3764.74 | 0.65% |
| 2025-07-25 | 7.98 | 7.96 | -0.02 | -0.25% | 7.94 | 8.02 | 51451 | 4102.56 | 0.71% |
| 2025-07-24 | 7.87 | 7.98 | 0.10 | 1.27% | 7.86 | 8.04 | 77471 | 6176.74 | 1.06% |
| 2025-07-23 | 7.90 | 7.88 | -0.02 | -0.25% | 7.87 | 7.95 | 60920 | 4822.29 | 0.84% |
| 2025-07-22 | 7.91 | 7.90 | 0.00 | 0.00% | 7.80 | 7.92 | 65561 | 5154.34 | 0.90% |
| 2025-07-21 | 7.81 | 7.90 | 0.09 | 1.15% | 7.79 | 7.92 | 70664 | 5566.81 | 0.97% |
| 2025-07-18 | 7.81 | 7.81 | 0.02 | 0.26% | 7.74 | 7.83 | 55118 | 4289.54 | 0.76% |
| 2025-07-17 | 7.80 | 7.79 | 0.02 | 0.26% | 7.75 | 7.90 | 61655 | 4819.57 | 0.85% |
| 2025-07-16 | 7.72 | 7.77 | 0.07 | 0.91% | 7.70 | 7.80 | 45195 | 3510.34 | 0.62% |
| 2025-07-15 | 7.75 | 7.70 | -0.07 | -0.90% | 7.66 | 7.84 | 77877 | 6019.52 | 1.07% |
| 2025-07-14 | 7.78 | 7.77 | 0.00 | 0.00% | 7.73 | 7.78 | 34406 | 2668.85 | 0.47% |
| 2025-07-11 | 7.76 | 7.77 | 0.02 | 0.26% | 7.71 | 7.78 | 62318 | 4832.65 | 0.85% |
| 2025-07-10 | 7.73 | 7.75 | 0.02 | 0.26% | 7.68 | 7.76 | 45378 | 3510.04 | 0.62% |
| 2025-07-09 | 7.74 | 7.73 | 0.01 | 0.13% | 7.68 | 7.77 | 57623 | 4449.25 | 0.79% |
| 2025-07-08 | 7.70 | 7.72 | 0.02 | 0.26% | 7.66 | 7.75 | 42764 | 3296.36 | 0.59% |
| 2025-07-07 | 7.66 | 7.70 | 0.09 | 1.18% | 7.59 | 7.70 | 40660 | 3120.00 | 0.56% |
| 2025-07-04 | 7.63 | 7.61 | -0.01 | -0.13% | 7.60 | 7.67 | 40942 | 3125.20 | 0.56% |
| 2025-07-03 | 7.81 | 7.76 | -0.01 | -0.13% | 7.75 | 7.81 | 34973 | 2716.93 | 0.48% |
| 2025-07-02 | 7.75 | 7.77 | -0.01 | -0.13% | 7.73 | 7.80 | 40607 | 3154.71 | 0.56% |
| 2025-07-01 | 7.80 | 7.78 | -0.01 | -0.13% | 7.73 | 7.80 | 32415 | 2516.92 | 0.44% |
| 2025-06-30 | 7.76 | 7.79 | 0.02 | 0.26% | 7.75 | 7.81 | 38582 | 3001.70 | 0.53% |
| 2025-06-27 | 7.81 | 7.77 | -0.06 | -0.77% | 7.74 | 7.83 | 55184 | 4293.49 | 0.76% |
| 2025-06-26 | 7.75 | 7.83 | 0.06 | 0.77% | 7.70 | 7.88 | 82965 | 6471.00 | 1.14% |
| 2025-06-25 | 7.74 | 7.77 | 0.09 | 1.17% | 7.69 | 7.81 | 62132 | 4813.58 | 0.85% |
| 2025-06-24 | 7.57 | 7.68 | 0.11 | 1.45% | 7.56 | 7.71 | 40871 | 3129.69 | 0.56% |
| 2025-06-23 | 7.52 | 7.57 | 0.05 | 0.66% | 7.45 | 7.58 | 27033 | 2033.05 | 0.37% |
| 2025-06-20 | 7.49 | 7.52 | 0.01 | 0.13% | 7.46 | 7.61 | 33620 | 2537.63 | 0.46% |
| 2025-06-19 | 7.67 | 7.51 | -0.18 | -2.34% | 7.49 | 7.72 | 60307 | 4573.15 | 0.83% |
| 2025-06-18 | 7.79 | 7.69 | -0.12 | -1.54% | 7.66 | 7.81 | 67802 | 5231.83 | 0.93% |
| 2025-06-17 | 7.74 | 7.81 | 0.14 | 1.83% | 7.70 | 8.22 | 117480 | 9275.40 | 1.61% |
| 2025-06-16 | 7.65 | 7.67 | 0.01 | 0.13% | 7.63 | 7.71 | 26314 | 2020.63 | 0.36% |
| 2025-06-13 | 7.86 | 7.66 | -0.20 | -2.54% | 7.66 | 7.88 | 83204 | 6426.99 | 1.14% |
| 2025-06-12 | 7.89 | 7.86 | -0.03 | -0.38% | 7.84 | 7.91 | 45023 | 3544.97 | 0.62% |
| 2025-06-11 | 7.85 | 7.89 | 0.04 | 0.51% | 7.82 | 7.92 | 48993 | 3864.21 | 0.67% |
| 2025-06-10 | 7.98 | 7.85 | -0.12 | -1.51% | 7.81 | 8.00 | 79507 | 6273.08 | 1.09% |
| 2025-06-09 | 7.92 | 7.97 | 0.01 | 0.13% | 7.92 | 7.99 | 51617 | 4111.40 | 0.71% |
| 2025-06-06 | 8.05 | 7.96 | -0.08 | -1.00% | 7.89 | 8.06 | 77152 | 6141.31 | 1.06% |
| 2025-06-05 | 8.07 | 8.04 | 0.02 | 0.25% | 7.98 | 8.22 | 120922 | 9802.70 | 1.66% |
| 2025-06-04 | 7.89 | 8.02 | 0.12 | 1.52% | 7.88 | 8.02 | 58576 | 4659.57 | 0.80% |
| 2025-06-03 | 7.85 | 7.90 | 0.03 | 0.38% | 7.84 | 7.92 | 47982 | 3783.49 | 0.66% |
| 2025-05-30 | 8.01 | 7.87 | -0.16 | -1.99% | 7.86 | 8.03 | 67189 | 5327.25 | 0.92% |
| 2025-05-29 | 7.94 | 8.03 | 0.04 | 0.50% | 7.87 | 8.06 | 75792 | 6066.07 | 1.04% |
| 2025-05-28 | 7.93 | 7.99 | 0.03 | 0.38% | 7.92 | 8.05 | 62637 | 5009.71 | 0.86% |
| 2025-05-27 | 7.95 | 7.96 | 0.02 | 0.25% | 7.91 | 7.99 | 46567 | 3703.66 | 0.64% |
| 2025-05-26 | 7.93 | 7.94 | 0.03 | 0.38% | 7.85 | 7.96 | 54913 | 4342.36 | 0.75% |
| 2025-05-23 | 7.98 | 7.91 | -0.11 | -1.37% | 7.90 | 8.06 | 80216 | 6400.09 | 1.10% |
| 2025-05-22 | 8.18 | 8.02 | -0.20 | -2.43% | 8.02 | 8.25 | 87573 | 7107.59 | 1.20% |
| 2025-05-21 | 8.30 | 8.22 | -0.11 | -1.32% | 8.14 | 8.33 | 95581 | 7843.53 | 1.31% |
| 2025-05-20 | 8.18 | 8.33 | 0.11 | 1.34% | 8.18 | 8.35 | 135073 | 11206.97 | 1.85% |
| 2025-05-19 | 8.06 | 8.22 | 0.14 | 1.73% | 8.03 | 8.24 | 152589 | 12452.20 | 2.09% |
| 2025-05-16 | 7.96 | 8.08 | 0.10 | 1.25% | 7.89 | 8.09 | 93438 | 7473.67 | 1.28% |
| 2025-05-15 | 7.97 | 7.98 | -0.04 | -0.50% | 7.94 | 8.06 | 78093 | 6242.30 | 1.07% |
| 2025-05-14 | 7.97 | 8.02 | 0.05 | 0.63% | 7.91 | 8.05 | 78079 | 6243.48 | 1.07% |
| 2025-05-13 | 8.14 | 7.97 | -0.12 | -1.48% | 7.96 | 8.17 | 95841 | 7700.21 | 1.31% |
| 2025-05-12 | 8.10 | 8.09 | -0.01 | -0.12% | 7.97 | 8.17 | 118822 | 9575.44 | 1.63% |
| 2025-05-09 | 8.32 | 8.10 | -0.32 | -3.80% | 8.06 | 8.32 | 198509 | 16219.52 | 2.72% |
| 2025-05-08 | 8.05 | 8.42 | 0.35 | 4.34% | 7.96 | 8.42 | 321343 | 26609.60 | 4.41% |
| 2025-05-07 | 8.06 | 8.07 | 0.09 | 1.13% | 8.01 | 8.27 | 186373 | 15090.45 | 2.55% |
| 2025-05-06 | 7.94 | 7.98 | 0.07 | 0.88% | 7.91 | 8.01 | 115182 | 9158.56 | 1.58% |
| 2025-04-30 | 7.92 | 7.91 | -0.07 | -0.88% | 7.90 | 8.17 | 116721 | 9331.50 | 1.60% |
| 2025-04-29 | 7.91 | 7.98 | 0.05 | 0.63% | 7.88 | 8.04 | 108831 | 8665.36 | 1.49% |
| 2025-04-28 | 8.24 | 7.93 | -0.27 | -3.29% | 7.92 | 8.32 | 163668 | 13206.19 | 2.24% |
| 2025-04-25 | 8.30 | 8.20 | -0.10 | -1.20% | 8.19 | 8.45 | 156036 | 12928.26 | 2.14% |
| 2025-04-24 | 8.42 | 8.30 | -0.12 | -1.43% | 8.24 | 8.55 | 199826 | 16672.33 | 2.74% |
| 2025-04-23 | 8.71 | 8.42 | -0.38 | -4.32% | 8.39 | 8.71 | 310579 | 26414.99 | 4.26% |
| 2025-04-22 | 8.66 | 8.80 | 0.09 | 1.03% | 8.64 | 8.86 | 370924 | 32500.45 | 5.08% |
| 2025-04-21 | 8.42 | 8.71 | 0.11 | 1.28% | 8.42 | 8.85 | 380097 | 33098.79 | 5.21% |
| 2025-04-18 | 8.57 | 8.60 | -0.07 | -0.81% | 8.29 | 8.75 | 480668 | 40894.64 | 6.59% |
| 2025-04-17 | 8.29 | 8.67 | 0.37 | 4.46% | 8.19 | 9.13 | 633436 | 55478.42 | 8.68% |
| 2025-04-16 | 8.21 | 8.30 | 0.00 | 0.00% | 8.11 | 8.37 | 182642 | 15085.70 | 2.50% |
| 2025-04-15 | 8.37 | 8.30 | -0.12 | -1.43% | 8.20 | 8.49 | 222739 | 18565.76 | 3.05% |
| 2025-04-14 | 8.13 | 8.42 | 0.34 | 4.21% | 8.10 | 8.52 | 311210 | 26046.06 | 4.27% |
| 2025-04-11 | 8.25 | 8.08 | -0.24 | -2.88% | 8.01 | 8.32 | 273907 | 22259.35 | 3.75% |
| 2025-04-10 | 7.78 | 8.32 | 0.40 | 5.05% | 7.73 | 8.53 | 411491 | 33910.76 | 5.64% |
| 2025-04-09 | 7.59 | 7.92 | 0.36 | 4.76% | 7.12 | 8.05 | 328143 | 24908.21 | 4.50% |
| 2025-04-08 | 7.19 | 7.56 | 0.50 | 7.08% | 7.08 | 7.59 | 227084 | 16875.44 | 3.11% |
上证大盘股票行情在线 K线走势图
