杭电股份(603618)股票行情
杭电股份(603618)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 | 6.67 | 6.63 | -0.04 | -0.60% | 6.60 | 6.82 | 177362 | 11877.88 | 2.57% |
| 2025-07-31 | 6.51 | 6.67 | 0.15 | 2.30% | 6.51 | 6.87 | 269451 | 17956.96 | 3.90% |
| 2025-07-30 | 6.60 | 6.52 | -0.13 | -1.95% | 6.50 | 6.66 | 168015 | 11000.46 | 2.43% |
| 2025-07-29 | 6.70 | 6.65 | -0.08 | -1.19% | 6.58 | 6.73 | 152520 | 10105.43 | 2.21% |
| 2025-07-28 | 6.65 | 6.73 | 0.07 | 1.05% | 6.61 | 6.75 | 159577 | 10691.41 | 2.31% |
| 2025-07-25 | 6.78 | 6.66 | -0.11 | -1.62% | 6.65 | 6.78 | 183496 | 12253.91 | 2.65% |
| 2025-07-24 | 6.75 | 6.77 | 0.00 | 0.00% | 6.72 | 6.88 | 209520 | 14238.15 | 3.03% |
| 2025-07-23 | 7.03 | 6.77 | -0.21 | -3.01% | 6.75 | 7.03 | 312951 | 21448.54 | 4.53% |
| 2025-07-22 | 7.10 | 6.98 | -0.03 | -0.43% | 6.92 | 7.16 | 412971 | 28990.67 | 5.97% |
| 2025-07-21 | 6.82 | 7.01 | 0.26 | 3.85% | 6.79 | 7.07 | 399334 | 27781.20 | 5.78% |
| 2025-07-18 | 6.88 | 6.75 | -0.16 | -2.32% | 6.73 | 6.93 | 272618 | 18545.52 | 3.94% |
| 2025-07-17 | 6.90 | 6.91 | -0.02 | -0.29% | 6.81 | 7.00 | 336434 | 23257.84 | 4.87% |
| 2025-07-16 | 6.71 | 6.93 | 0.17 | 2.51% | 6.64 | 7.13 | 583940 | 40401.30 | 8.45% |
| 2025-07-15 | 6.56 | 6.76 | 0.18 | 2.74% | 6.45 | 6.84 | 501831 | 33364.83 | 7.26% |
| 2025-07-14 | 6.71 | 6.58 | -0.13 | -1.94% | 6.57 | 6.74 | 343843 | 22814.64 | 4.97% |
| 2025-07-11 | 6.64 | 6.71 | 0.08 | 1.21% | 6.42 | 6.84 | 632218 | 41651.33 | 9.14% |
| 2025-07-10 | 6.65 | 6.63 | -0.22 | -3.21% | 6.62 | 6.98 | 686845 | 46092.38 | 9.93% |
| 2025-07-09 | 6.53 | 6.85 | 0.25 | 3.79% | 6.46 | 7.26 | 1019935 | 70726.82 | 14.75% |
| 2025-07-08 | 6.30 | 6.60 | 0.32 | 5.10% | 6.23 | 6.66 | 459346 | 29625.30 | 6.64% |
| 2025-07-07 | 6.10 | 6.28 | 0.20 | 3.29% | 6.09 | 6.32 | 241223 | 15022.84 | 3.49% |
| 2025-07-04 | 6.13 | 6.08 | -0.06 | -0.98% | 6.07 | 6.13 | 72007 | 4391.51 | 1.04% |
| 2025-07-03 | 6.12 | 6.14 | 0.01 | 0.16% | 6.08 | 6.15 | 80128 | 4905.80 | 1.16% |
| 2025-07-02 | 6.13 | 6.13 | 0.02 | 0.33% | 6.07 | 6.13 | 82634 | 5044.60 | 1.20% |
| 2025-07-01 | 6.13 | 6.11 | 0.01 | 0.16% | 6.04 | 6.14 | 102727 | 6256.09 | 1.49% |
| 2025-06-30 | 6.05 | 6.10 | 0.06 | 0.99% | 6.03 | 6.11 | 94938 | 5772.90 | 1.37% |
| 2025-06-27 | 5.97 | 6.04 | 0.05 | 0.83% | 5.97 | 6.06 | 87002 | 5251.23 | 1.26% |
| 2025-06-26 | 6.02 | 5.99 | 0.01 | 0.17% | 5.96 | 6.05 | 82520 | 4957.48 | 1.19% |
| 2025-06-25 | 5.98 | 5.98 | 0.03 | 0.50% | 5.94 | 6.00 | 101582 | 6061.79 | 1.47% |
| 2025-06-24 | 5.82 | 5.95 | 0.17 | 2.94% | 5.76 | 5.95 | 115192 | 6797.68 | 1.67% |
| 2025-06-23 | 5.63 | 5.78 | 0.10 | 1.76% | 5.62 | 5.78 | 68371 | 3915.23 | 0.99% |
| 2025-06-20 | 5.67 | 5.68 | -0.04 | -0.70% | 5.66 | 5.80 | 65566 | 3749.79 | 0.95% |
| 2025-06-19 | 5.84 | 5.72 | -0.11 | -1.89% | 5.67 | 5.88 | 100139 | 5767.84 | 1.45% |
| 2025-06-18 | 5.88 | 5.83 | -0.08 | -1.35% | 5.78 | 5.89 | 81368 | 4733.71 | 1.18% |
| 2025-06-17 | 5.90 | 5.91 | 0.00 | 0.00% | 5.86 | 5.95 | 70991 | 4179.01 | 1.03% |
| 2025-06-16 | 5.87 | 5.91 | 0.03 | 0.51% | 5.83 | 5.96 | 55045 | 3259.87 | 0.80% |
| 2025-06-13 | 5.97 | 5.88 | -0.13 | -2.16% | 5.87 | 6.01 | 97455 | 5764.93 | 1.41% |
| 2025-06-12 | 6.07 | 6.01 | -0.07 | -1.15% | 5.99 | 6.07 | 83163 | 5008.88 | 1.20% |
| 2025-06-11 | 6.08 | 6.08 | 0.00 | 0.00% | 6.05 | 6.11 | 85978 | 5230.67 | 1.24% |
| 2025-06-10 | 6.12 | 6.08 | -0.05 | -0.82% | 6.01 | 6.16 | 129261 | 7867.82 | 1.87% |
| 2025-06-09 | 6.05 | 6.13 | 0.08 | 1.32% | 6.04 | 6.13 | 110777 | 6753.28 | 1.60% |
| 2025-06-06 | 6.03 | 6.05 | 0.00 | 0.00% | 6.00 | 6.08 | 83942 | 5072.10 | 1.21% |
| 2025-06-05 | 5.98 | 6.05 | 0.08 | 1.34% | 5.95 | 6.08 | 132338 | 7993.64 | 1.91% |
| 2025-06-04 | 5.93 | 5.97 | 0.04 | 0.67% | 5.92 | 6.01 | 89558 | 5351.44 | 1.30% |
| 2025-06-03 | 5.88 | 5.93 | 0.03 | 0.51% | 5.80 | 5.93 | 87760 | 5171.44 | 1.27% |
| 2025-05-30 | 6.11 | 5.90 | -0.22 | -3.59% | 5.88 | 6.15 | 194341 | 11555.83 | 2.81% |
| 2025-05-29 | 5.99 | 6.12 | 0.12 | 2.00% | 5.97 | 6.15 | 135446 | 8271.36 | 1.96% |
| 2025-05-28 | 6.03 | 6.00 | -0.03 | -0.50% | 5.98 | 6.07 | 95670 | 5757.57 | 1.38% |
| 2025-05-27 | 6.07 | 6.09 | 0.02 | 0.33% | 6.00 | 6.11 | 105114 | 6376.06 | 1.52% |
| 2025-05-26 | 5.99 | 6.07 | 0.07 | 1.17% | 5.96 | 6.09 | 105877 | 6407.70 | 1.53% |
| 2025-05-23 | 6.11 | 6.00 | -0.11 | -1.80% | 5.97 | 6.15 | 170282 | 10299.34 | 2.46% |
| 2025-05-22 | 6.14 | 6.11 | -0.06 | -0.97% | 6.09 | 6.31 | 195548 | 12103.90 | 2.83% |
| 2025-05-21 | 6.45 | 6.17 | -0.32 | -4.93% | 6.09 | 6.45 | 358757 | 22274.01 | 5.19% |
| 2025-05-20 | 6.40 | 6.49 | 0.09 | 1.41% | 6.32 | 6.49 | 138917 | 8923.68 | 2.01% |
| 2025-05-19 | 6.33 | 6.40 | 0.08 | 1.27% | 6.26 | 6.42 | 118712 | 7548.66 | 1.72% |
| 2025-05-16 | 6.27 | 6.32 | 0.04 | 0.64% | 6.27 | 6.44 | 113653 | 7243.86 | 1.64% |
| 2025-05-15 | 6.44 | 6.28 | -0.17 | -2.64% | 6.27 | 6.47 | 135537 | 8578.02 | 1.96% |
| 2025-05-14 | 6.48 | 6.45 | 0.00 | 0.00% | 6.38 | 6.53 | 148260 | 9544.39 | 2.14% |
| 2025-05-13 | 6.56 | 6.45 | 0.01 | 0.16% | 6.42 | 6.57 | 133265 | 8630.81 | 1.93% |
| 2025-05-12 | 6.46 | 6.44 | 0.06 | 0.94% | 6.38 | 6.48 | 120549 | 7753.64 | 1.74% |
| 2025-05-09 | 6.57 | 6.38 | -0.17 | -2.60% | 6.34 | 6.57 | 165046 | 10576.42 | 2.39% |
| 2025-05-08 | 6.42 | 6.55 | 0.12 | 1.87% | 6.38 | 6.62 | 268743 | 17620.76 | 3.89% |
| 2025-05-07 | 6.43 | 6.43 | 0.03 | 0.47% | 6.32 | 6.52 | 173041 | 11097.58 | 2.50% |
| 2025-05-06 | 6.22 | 6.40 | 0.26 | 4.23% | 6.20 | 6.41 | 154433 | 9798.25 | 2.23% |
| 2025-04-30 | 6.12 | 6.14 | 0.04 | 0.66% | 6.12 | 6.20 | 106428 | 6567.04 | 1.54% |
| 2025-04-29 | 6.07 | 6.10 | 0.06 | 0.99% | 6.00 | 6.18 | 126813 | 7762.33 | 1.83% |
| 2025-04-28 | 6.22 | 6.04 | -0.19 | -3.05% | 6.03 | 6.25 | 169593 | 10334.30 | 2.45% |
| 2025-04-25 | 6.31 | 6.23 | -0.08 | -1.27% | 6.21 | 6.32 | 154334 | 9655.56 | 2.23% |
| 2025-04-24 | 6.42 | 6.31 | -0.11 | -1.71% | 6.28 | 6.46 | 175119 | 11118.76 | 2.53% |
| 2025-04-23 | 6.36 | 6.42 | 0.04 | 0.63% | 6.36 | 6.49 | 152541 | 9796.41 | 2.21% |
| 2025-04-22 | 6.35 | 6.38 | -0.01 | -0.16% | 6.34 | 6.43 | 118610 | 7562.38 | 1.72% |
| 2025-04-21 | 6.21 | 6.39 | 0.18 | 2.90% | 6.17 | 6.39 | 129149 | 8162.66 | 1.87% |
| 2025-04-18 | 6.19 | 6.21 | 0.01 | 0.16% | 6.12 | 6.25 | 97848 | 6055.08 | 1.42% |
| 2025-04-17 | 6.14 | 6.20 | 0.03 | 0.49% | 6.12 | 6.25 | 139252 | 8647.48 | 2.01% |
| 2025-04-16 | 6.35 | 6.17 | -0.20 | -3.14% | 6.10 | 6.35 | 178661 | 11093.21 | 2.58% |
| 2025-04-15 | 6.32 | 6.37 | 0.06 | 0.95% | 6.28 | 6.45 | 200320 | 12711.72 | 2.90% |
| 2025-04-14 | 6.29 | 6.31 | 0.13 | 2.10% | 6.25 | 6.43 | 183188 | 11605.57 | 2.65% |
| 2025-04-11 | 6.04 | 6.18 | 0.11 | 1.81% | 6.01 | 6.23 | 188591 | 11615.35 | 2.73% |
| 2025-04-10 | 6.11 | 6.07 | 0.11 | 1.85% | 6.05 | 6.25 | 246955 | 15180.07 | 3.57% |
| 2025-04-09 | 5.55 | 5.96 | 0.22 | 3.83% | 5.23 | 6.00 | 333657 | 18967.30 | 4.83% |
| 2025-04-08 | 5.91 | 5.74 | -0.41 | -6.67% | 5.58 | 6.08 | 333106 | 19259.22 | 4.82% |
上证大盘股票行情在线 K线走势图
