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 |
|---|
| 2026-03-26 | 7.58 | 7.55 | -0.04 | -0.53% | 7.51 | 7.69 | 76074 | 5766.31 | 1.03% |
| 2026-03-25 | 7.46 | 7.59 | 0.14 | 1.88% | 7.43 | 7.63 | 101150 | 7614.46 | 1.38% |
| 2026-03-24 | 7.28 | 7.45 | 0.26 | 3.62% | 7.22 | 7.45 | 123921 | 9095.57 | 1.69% |
| 2026-03-23 | 7.55 | 7.19 | -0.45 | -5.89% | 7.12 | 7.55 | 144603 | 10593.89 | 1.97% |
| 2026-03-20 | 7.81 | 7.64 | -0.16 | -2.05% | 7.63 | 7.86 | 111057 | 8582.54 | 1.51% |
| 2026-03-19 | 7.95 | 7.80 | -0.20 | -2.50% | 7.78 | 7.98 | 112535 | 8851.39 | 1.53% |
| 2026-03-18 | 8.08 | 8.00 | -0.08 | -0.99% | 7.88 | 8.10 | 145301 | 11568.37 | 1.98% |
| 2026-03-17 | 8.14 | 8.08 | -0.07 | -0.86% | 8.06 | 8.22 | 111361 | 9075.28 | 1.51% |
| 2026-03-16 | 8.07 | 8.15 | 0.06 | 0.74% | 8.07 | 8.15 | 86592 | 7028.44 | 1.18% |
| 2026-03-13 | 8.08 | 8.09 | -0.02 | -0.25% | 8.05 | 8.18 | 117009 | 9510.51 | 1.59% |
| 2026-03-12 | 8.23 | 8.11 | -0.14 | -1.70% | 8.10 | 8.26 | 130225 | 10630.39 | 1.77% |
| 2026-03-11 | 8.28 | 8.25 | 0.00 | 0.00% | 8.18 | 8.28 | 119374 | 9816.35 | 1.62% |
| 2026-03-10 | 8.20 | 8.25 | 0.10 | 1.23% | 8.17 | 8.28 | 127491 | 10495.27 | 1.73% |
| 2026-03-09 | 8.09 | 8.15 | -0.08 | -0.97% | 8.09 | 8.17 | 122891 | 9985.78 | 1.67% |
| 2026-03-06 | 8.09 | 8.23 | 0.05 | 0.61% | 8.07 | 8.24 | 121741 | 9956.62 | 1.66% |
| 2026-03-05 | 8.10 | 8.18 | 0.14 | 1.74% | 8.09 | 8.26 | 180069 | 14723.22 | 2.45% |
| 2026-03-04 | 8.10 | 8.04 | -0.12 | -1.47% | 8.00 | 8.16 | 168725 | 13609.90 | 2.30% |
| 2026-03-03 | 8.20 | 8.16 | -0.03 | -0.37% | 8.08 | 8.28 | 229373 | 18760.35 | 3.12% |
| 2026-03-02 | 8.36 | 8.19 | -0.25 | -2.96% | 8.15 | 8.36 | 228272 | 18795.87 | 3.11% |
| 2026-02-27 | 8.42 | 8.44 | 0.02 | 0.24% | 8.40 | 8.46 | 184597 | 15562.70 | 2.51% |
| 2026-02-26 | 8.53 | 8.42 | -0.14 | -1.64% | 8.36 | 8.53 | 271647 | 22899.02 | 3.70% |
| 2026-02-25 | 8.54 | 8.56 | 0.00 | 0.00% | 8.50 | 8.59 | 282063 | 24086.08 | 3.84% |
| 2026-02-24 | 8.50 | 8.56 | 0.12 | 1.42% | 8.42 | 8.57 | 302040 | 25724.96 | 4.11% |
| 2026-02-13 | 8.75 | 8.44 | -0.22 | -2.54% | 8.43 | 8.84 | 403332 | 34690.47 | 5.49% |
| 2026-02-12 | 9.00 | 8.66 | -0.50 | -5.46% | 8.64 | 9.05 | 638151 | 56028.69 | 8.68% |
| 2026-02-11 | 9.45 | 9.16 | -0.48 | -4.98% | 9.12 | 9.68 | 792536 | 74003.51 | 10.78% |
| 2026-02-10 | 10.49 | 9.64 | -1.07 | -9.99% | 9.64 | 10.50 | 922936 | 90862.39 | 12.56% |
| 2026-02-09 | 10.68 | 10.71 | -0.07 | -0.65% | 10.28 | 11.18 | 1353177 | 143894.55 | 18.41% |
| 2026-02-06 | 10.78 | 10.78 | 0.98 | 10.00% | 10.59 | 10.78 | 692198 | 74598.39 | 9.42% |
| 2026-02-05 | 9.16 | 9.80 | 0.89 | 9.99% | 9.06 | 9.80 | 472595 | 44555.59 | 6.43% |
| 2026-02-04 | 8.06 | 8.91 | 0.81 | 10.00% | 8.06 | 8.91 | 364218 | 31498.77 | 4.95% |
| 2026-02-03 | 8.02 | 8.10 | 0.10 | 1.25% | 8.00 | 8.13 | 67902 | 5484.67 | 0.92% |
| 2026-02-02 | 8.03 | 8.00 | -0.06 | -0.74% | 7.99 | 8.19 | 91429 | 7399.13 | 1.24% |
| 2026-01-30 | 8.02 | 8.06 | 0.00 | 0.00% | 8.02 | 8.19 | 88166 | 7127.68 | 1.20% |
| 2026-01-29 | 8.04 | 8.06 | 0.00 | 0.00% | 7.94 | 8.12 | 95401 | 7675.30 | 1.30% |
| 2026-01-28 | 8.02 | 8.06 | -0.01 | -0.12% | 8.02 | 8.15 | 83620 | 6757.16 | 1.14% |
| 2026-01-27 | 8.15 | 8.07 | -0.12 | -1.47% | 8.00 | 8.22 | 113748 | 9194.55 | 1.55% |
| 2026-01-26 | 8.31 | 8.19 | -0.14 | -1.68% | 8.11 | 8.33 | 147884 | 12083.79 | 2.01% |
| 2026-01-23 | 8.37 | 8.33 | -0.07 | -0.83% | 8.32 | 8.42 | 123538 | 10331.22 | 1.68% |
| 2026-01-22 | 8.42 | 8.40 | -0.07 | -0.83% | 8.34 | 8.48 | 139310 | 11692.42 | 1.90% |
| 2026-01-21 | 8.61 | 8.47 | -0.21 | -2.42% | 8.45 | 8.77 | 155442 | 13242.77 | 2.11% |
| 2026-01-20 | 8.64 | 8.68 | 0.00 | 0.00% | 8.51 | 8.78 | 202110 | 17402.93 | 2.75% |
| 2026-01-19 | 8.36 | 8.68 | 0.31 | 3.70% | 8.33 | 8.74 | 255445 | 22015.68 | 3.48% |
| 2026-01-16 | 8.58 | 8.37 | -0.27 | -3.13% | 8.20 | 8.61 | 229871 | 19254.71 | 3.13% |
| 2026-01-15 | 8.31 | 8.64 | 0.29 | 3.47% | 8.29 | 8.71 | 328891 | 28145.22 | 4.47% |
| 2026-01-14 | 8.25 | 8.35 | 0.04 | 0.48% | 8.17 | 8.45 | 191300 | 15928.16 | 2.60% |
| 2026-01-13 | 8.53 | 8.31 | -0.22 | -2.58% | 8.29 | 8.60 | 218525 | 18394.21 | 2.97% |
| 2026-01-12 | 8.47 | 8.53 | 0.06 | 0.71% | 8.32 | 8.53 | 216893 | 18262.41 | 2.95% |
| 2026-01-09 | 8.04 | 8.47 | 0.45 | 5.61% | 8.02 | 8.48 | 349388 | 29080.50 | 4.75% |
| 2026-01-08 | 8.04 | 8.02 | -0.07 | -0.87% | 7.93 | 8.10 | 161752 | 12950.12 | 2.20% |
| 2026-01-07 | 8.03 | 8.09 | 0.03 | 0.37% | 7.97 | 8.22 | 184083 | 14892.46 | 2.50% |
| 2026-01-06 | 7.96 | 8.06 | 0.08 | 1.00% | 7.94 | 8.09 | 149056 | 11976.58 | 2.03% |
| 2026-01-05 | 8.09 | 7.98 | -0.12 | -1.48% | 7.95 | 8.12 | 184044 | 14764.02 | 2.50% |
| 2025-12-31 | 8.31 | 8.10 | -0.21 | -2.53% | 8.05 | 8.39 | 157472 | 12857.46 | 2.14% |
| 2025-12-30 | 8.60 | 8.31 | -0.17 | -2.00% | 8.12 | 8.60 | 219098 | 18185.44 | 2.98% |
| 2025-12-29 | 8.55 | 8.48 | 0.09 | 1.07% | 8.25 | 8.65 | 274912 | 23199.86 | 3.74% |
| 2025-12-26 | 8.48 | 8.39 | -0.21 | -2.44% | 8.39 | 8.84 | 296998 | 25367.17 | 4.04% |
| 2025-12-25 | 8.44 | 8.60 | 0.11 | 1.30% | 8.42 | 9.07 | 431712 | 37546.17 | 5.87% |
| 2025-12-24 | 8.53 | 8.49 | -0.04 | -0.47% | 8.35 | 8.55 | 250887 | 21211.08 | 3.41% |
| 2025-12-23 | 8.60 | 8.53 | -0.13 | -1.50% | 8.32 | 8.72 | 331283 | 28238.79 | 4.51% |
| 2025-12-22 | 8.75 | 8.66 | -0.17 | -1.93% | 8.48 | 8.80 | 417590 | 35960.29 | 5.68% |
| 2025-12-19 | 8.50 | 8.83 | 0.33 | 3.88% | 8.32 | 9.19 | 582585 | 51037.96 | 7.93% |
| 2025-12-18 | 8.15 | 8.50 | 0.16 | 1.92% | 8.15 | 8.65 | 464135 | 39305.04 | 6.31% |
| 2025-12-17 | 8.29 | 8.34 | 0.13 | 1.58% | 8.22 | 8.66 | 496282 | 41788.53 | 6.75% |
| 2025-12-16 | 8.16 | 8.21 | 0.19 | 2.37% | 8.07 | 8.46 | 497200 | 41292.86 | 6.76% |
| 2025-12-15 | 7.76 | 8.02 | 0.31 | 4.02% | 7.70 | 8.29 | 368918 | 29548.44 | 5.02% |
| 2025-12-12 | 7.88 | 7.71 | -0.05 | -0.64% | 7.52 | 7.94 | 224184 | 17244.50 | 3.05% |
| 2025-12-11 | 7.87 | 7.76 | -0.06 | -0.77% | 7.57 | 7.89 | 175074 | 13526.53 | 2.38% |
| 2025-12-10 | 7.80 | 7.82 | 0.05 | 0.64% | 7.78 | 7.98 | 174864 | 13758.41 | 2.38% |
| 2025-12-09 | 7.53 | 7.77 | 0.20 | 2.64% | 7.50 | 7.82 | 153951 | 11847.33 | 2.11% |
| 2025-12-08 | 7.63 | 7.57 | -0.07 | -0.92% | 7.55 | 7.66 | 83043 | 6299.68 | 1.14% |
| 2025-12-05 | 7.65 | 7.64 | 0.01 | 0.13% | 7.56 | 7.69 | 97016 | 7378.37 | 1.33% |
| 2025-12-04 | 7.84 | 7.63 | -0.28 | -3.54% | 7.63 | 7.85 | 174591 | 13433.35 | 2.39% |
| 2025-12-03 | 7.89 | 7.91 | 0.10 | 1.28% | 7.74 | 8.14 | 274034 | 21729.10 | 3.76% |
| 2025-12-02 | 7.70 | 7.81 | 0.12 | 1.56% | 7.67 | 7.83 | 108370 | 8441.18 | 1.49% |
| 2025-12-01 | 7.72 | 7.69 | -0.03 | -0.39% | 7.66 | 7.75 | 62260 | 4792.15 | 0.85% |
| 2025-11-28 | 7.52 | 7.72 | 0.18 | 2.39% | 7.44 | 7.78 | 94532 | 7200.18 | 1.30% |
| 2025-11-27 | 7.56 | 7.54 | -0.07 | -0.92% | 7.52 | 7.70 | 81785 | 6214.90 | 1.12% |
| 2025-11-26 | 7.50 | 7.61 | 0.12 | 1.60% | 7.46 | 7.62 | 64099 | 4857.88 | 0.88% |
| 2025-11-25 | 7.43 | 7.49 | 0.06 | 0.81% | 7.40 | 7.55 | 42696 | 3201.58 | 0.59% |
上证大盘股票行情在线 K线走势图
杭州解百(600814)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
