杭州解百(600814)股票行情 杭州解百股票行情 600814股票行情_爱股网
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 |
|---|
| 2025-10-30 | 7.36 | 7.28 | -0.08 | -1.09% | 7.28 | 7.37 | 45091 | 3302.30 | 0.62% |
| 2025-10-29 | 7.31 | 7.36 | -0.05 | -0.67% | 7.31 | 7.40 | 42271 | 3103.83 | 0.58% |
| 2025-10-28 | 7.40 | 7.41 | 0.00 | 0.00% | 7.37 | 7.44 | 31373 | 2323.46 | 0.43% |
| 2025-10-27 | 7.45 | 7.41 | -0.01 | -0.13% | 7.37 | 7.45 | 47712 | 3534.69 | 0.65% |
| 2025-10-24 | 7.55 | 7.42 | -0.13 | -1.72% | 7.42 | 7.55 | 57655 | 4309.78 | 0.79% |
| 2025-10-23 | 7.49 | 7.55 | 0.05 | 0.67% | 7.48 | 7.56 | 59247 | 4457.03 | 0.81% |
| 2025-10-22 | 7.44 | 7.50 | 0.02 | 0.27% | 7.43 | 7.54 | 46644 | 3502.22 | 0.64% |
| 2025-10-21 | 7.33 | 7.48 | 0.13 | 1.77% | 7.33 | 7.48 | 44917 | 3334.80 | 0.62% |
| 2025-10-20 | 7.40 | 7.35 | -0.04 | -0.54% | 7.31 | 7.43 | 44604 | 3279.30 | 0.61% |
| 2025-10-17 | 7.47 | 7.39 | -0.08 | -1.07% | 7.36 | 7.50 | 41091 | 3053.89 | 0.56% |
| 2025-10-16 | 7.52 | 7.47 | -0.05 | -0.66% | 7.45 | 7.55 | 44577 | 3335.12 | 0.61% |
| 2025-10-15 | 7.45 | 7.52 | 0.08 | 1.08% | 7.44 | 7.56 | 60982 | 4583.06 | 0.84% |
| 2025-10-14 | 7.45 | 7.44 | -0.01 | -0.13% | 7.41 | 7.50 | 50761 | 3785.43 | 0.70% |
| 2025-10-13 | 7.38 | 7.45 | -0.02 | -0.27% | 7.30 | 7.47 | 52145 | 3858.71 | 0.71% |
| 2025-10-10 | 7.41 | 7.47 | 0.05 | 0.67% | 7.39 | 7.49 | 37198 | 2775.11 | 0.51% |
| 2025-10-09 | 7.49 | 7.42 | -0.04 | -0.54% | 7.36 | 7.52 | 49969 | 3698.11 | 0.68% |
| 2025-09-30 | 7.44 | 7.46 | 0.03 | 0.40% | 7.41 | 7.47 | 41911 | 3118.08 | 0.57% |
| 2025-09-29 | 7.40 | 7.43 | 0.05 | 0.68% | 7.29 | 7.43 | 46997 | 3461.56 | 0.64% |
| 2025-09-26 | 7.45 | 7.38 | -0.10 | -1.34% | 7.38 | 7.51 | 73123 | 5444.40 | 1.00% |
| 2025-09-25 | 7.52 | 7.48 | -0.05 | -0.66% | 7.45 | 7.53 | 56745 | 4250.40 | 0.78% |
| 2025-09-24 | 7.49 | 7.53 | 0.01 | 0.13% | 7.45 | 7.55 | 60660 | 4554.67 | 0.83% |
| 2025-09-23 | 7.73 | 7.52 | -0.22 | -2.84% | 7.43 | 7.79 | 93256 | 7019.97 | 1.28% |
| 2025-09-22 | 7.92 | 7.74 | -0.15 | -1.90% | 7.73 | 7.92 | 69174 | 5375.76 | 0.95% |
| 2025-09-19 | 7.83 | 7.89 | 0.06 | 0.77% | 7.74 | 7.93 | 89452 | 6999.08 | 1.23% |
| 2025-09-18 | 7.98 | 7.83 | -0.15 | -1.88% | 7.80 | 7.99 | 113213 | 8954.91 | 1.55% |
| 2025-09-17 | 8.11 | 7.98 | -0.11 | -1.36% | 7.96 | 8.11 | 121446 | 9708.58 | 1.66% |
| 2025-09-16 | 7.98 | 8.09 | 0.10 | 1.25% | 7.98 | 8.11 | 100942 | 8126.61 | 1.38% |
| 2025-09-15 | 8.09 | 7.99 | -0.08 | -0.99% | 7.96 | 8.09 | 119885 | 9594.22 | 1.64% |
| 2025-09-12 | 8.16 | 8.07 | -0.12 | -1.47% | 8.04 | 8.27 | 164647 | 13386.00 | 2.26% |
| 2025-09-11 | 8.18 | 8.19 | -0.01 | -0.12% | 7.98 | 8.23 | 210321 | 17032.03 | 2.88% |
| 2025-09-10 | 8.08 | 8.20 | 0.12 | 1.49% | 8.03 | 8.24 | 201069 | 16425.67 | 2.76% |
| 2025-09-09 | 8.06 | 8.08 | 0.02 | 0.25% | 7.95 | 8.12 | 147938 | 11884.02 | 2.03% |
| 2025-09-08 | 8.08 | 8.06 | -0.06 | -0.74% | 7.99 | 8.16 | 182266 | 14707.15 | 2.50% |
| 2025-09-05 | 8.22 | 8.12 | -0.03 | -0.37% | 7.87 | 8.27 | 256542 | 20709.95 | 3.52% |
| 2025-09-04 | 7.98 | 8.15 | 0.23 | 2.90% | 7.92 | 8.22 | 265618 | 21547.76 | 3.64% |
| 2025-09-03 | 8.06 | 7.92 | -0.16 | -1.98% | 7.90 | 8.18 | 119556 | 9619.75 | 1.64% |
| 2025-09-02 | 8.10 | 8.08 | -0.05 | -0.62% | 8.03 | 8.18 | 129427 | 10479.86 | 1.77% |
| 2025-09-01 | 8.01 | 8.13 | 0.12 | 1.50% | 7.93 | 8.18 | 175664 | 14246.27 | 2.41% |
| 2025-08-29 | 8.00 | 8.01 | 0.03 | 0.38% | 7.96 | 8.13 | 107892 | 8667.27 | 1.48% |
| 2025-08-28 | 7.95 | 7.98 | 0.05 | 0.63% | 7.81 | 8.09 | 122643 | 9757.70 | 1.68% |
| 2025-08-27 | 8.06 | 7.93 | -0.14 | -1.73% | 7.92 | 8.09 | 110844 | 8870.28 | 1.52% |
| 2025-08-26 | 8.09 | 8.07 | -0.02 | -0.25% | 8.02 | 8.12 | 85031 | 6862.99 | 1.17% |
| 2025-08-25 | 8.00 | 8.09 | 0.10 | 1.25% | 7.95 | 8.15 | 145175 | 11687.09 | 1.99% |
| 2025-08-22 | 8.02 | 7.99 | -0.03 | -0.37% | 7.91 | 8.04 | 75146 | 5980.12 | 1.03% |
| 2025-08-21 | 8.08 | 8.02 | -0.03 | -0.37% | 7.97 | 8.09 | 114301 | 9168.63 | 1.57% |
| 2025-08-20 | 7.88 | 8.05 | 0.12 | 1.51% | 7.85 | 8.08 | 159625 | 12736.22 | 2.19% |
| 2025-08-19 | 7.82 | 7.93 | 0.13 | 1.67% | 7.81 | 8.01 | 128658 | 10185.29 | 1.76% |
| 2025-08-18 | 7.79 | 7.80 | 0.02 | 0.26% | 7.76 | 7.83 | 74069 | 5775.06 | 1.02% |
| 2025-08-15 | 7.75 | 7.78 | 0.03 | 0.39% | 7.72 | 7.78 | 72054 | 5589.12 | 0.99% |
| 2025-08-14 | 7.97 | 7.75 | -0.19 | -2.39% | 7.75 | 7.99 | 132295 | 10357.77 | 1.81% |
| 2025-08-13 | 8.22 | 7.94 | 0.06 | 0.76% | 7.89 | 8.24 | 192790 | 15379.67 | 2.64% |
| 2025-08-12 | 7.78 | 7.88 | 0.09 | 1.16% | 7.77 | 7.95 | 106465 | 8391.23 | 1.46% |
| 2025-08-11 | 7.72 | 7.79 | 0.07 | 0.91% | 7.67 | 7.82 | 54975 | 4263.74 | 0.75% |
| 2025-08-08 | 7.70 | 7.72 | 0.03 | 0.39% | 7.66 | 7.74 | 40009 | 3080.35 | 0.55% |
| 2025-08-07 | 7.68 | 7.69 | 0.03 | 0.39% | 7.67 | 7.75 | 55039 | 4243.75 | 0.75% |
| 2025-08-06 | 7.74 | 7.66 | -0.08 | -1.03% | 7.66 | 7.74 | 58840 | 4518.15 | 0.81% |
| 2025-08-05 | 7.69 | 7.74 | 0.06 | 0.78% | 7.68 | 7.76 | 40963 | 3166.13 | 0.56% |
| 2025-08-04 | 7.68 | 7.68 | -0.04 | -0.52% | 7.61 | 7.70 | 40400 | 3095.42 | 0.55% |
| 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% |
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
