杭州热电(605011)股票行情
杭州热电(605011)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 | 21.57 | 21.81 | 0.31 | 1.44% | 21.15 | 22.44 | 142565 | 31193.70 | 3.56% |
| 2026-03-25 | 20.95 | 21.50 | 0.51 | 2.43% | 20.80 | 21.64 | 74240 | 15913.50 | 1.86% |
| 2026-03-24 | 20.32 | 20.99 | 0.86 | 4.27% | 20.03 | 21.06 | 62160 | 12790.53 | 1.55% |
| 2026-03-23 | 20.40 | 20.13 | -0.83 | -3.96% | 20.01 | 20.77 | 69194 | 14091.50 | 1.73% |
| 2026-03-20 | 21.00 | 20.96 | -0.10 | -0.47% | 20.80 | 21.45 | 71011 | 15009.15 | 1.77% |
| 2026-03-19 | 21.27 | 21.06 | -0.24 | -1.13% | 20.97 | 21.45 | 47245 | 10031.14 | 1.18% |
| 2026-03-18 | 21.01 | 21.30 | 0.47 | 2.26% | 20.88 | 21.48 | 62813 | 13361.92 | 1.57% |
| 2026-03-17 | 21.16 | 20.83 | -0.36 | -1.70% | 20.83 | 21.39 | 50785 | 10698.78 | 1.27% |
| 2026-03-16 | 21.08 | 21.19 | 0.02 | 0.09% | 20.98 | 21.43 | 47173 | 9996.85 | 1.18% |
| 2026-03-13 | 21.79 | 21.17 | -0.72 | -3.29% | 21.12 | 21.80 | 76869 | 16440.42 | 1.92% |
| 2026-03-12 | 21.40 | 21.89 | 0.58 | 2.72% | 21.18 | 21.94 | 105729 | 22893.50 | 2.64% |
| 2026-03-11 | 21.39 | 21.31 | -0.08 | -0.37% | 20.96 | 21.52 | 52416 | 11109.85 | 1.31% |
| 2026-03-10 | 21.49 | 21.39 | -0.09 | -0.42% | 21.27 | 21.60 | 52252 | 11192.39 | 1.31% |
| 2026-03-09 | 21.21 | 21.48 | 0.17 | 0.80% | 21.16 | 21.67 | 73176 | 15689.88 | 1.83% |
| 2026-03-06 | 21.20 | 21.31 | 0.05 | 0.24% | 21.01 | 21.43 | 56097 | 11949.01 | 1.40% |
| 2026-03-05 | 21.55 | 21.26 | -0.14 | -0.65% | 21.20 | 21.64 | 85052 | 18225.10 | 2.13% |
| 2026-03-04 | 20.89 | 21.40 | 0.35 | 1.66% | 20.78 | 21.45 | 72294 | 15341.61 | 1.81% |
| 2026-03-03 | 21.03 | 21.05 | -0.06 | -0.28% | 21.00 | 21.50 | 66662 | 14156.15 | 1.67% |
| 2026-03-02 | 20.98 | 21.11 | -0.14 | -0.66% | 20.93 | 21.43 | 56769 | 11999.18 | 1.42% |
| 2026-02-27 | 20.93 | 21.25 | 0.31 | 1.48% | 20.83 | 21.38 | 59019 | 12520.41 | 1.48% |
| 2026-02-26 | 20.70 | 20.94 | 0.29 | 1.40% | 20.66 | 21.07 | 44314 | 9279.86 | 1.11% |
| 2026-02-25 | 20.78 | 20.65 | -0.07 | -0.34% | 20.63 | 20.86 | 32210 | 6687.85 | 0.81% |
| 2026-02-24 | 20.38 | 20.72 | 0.48 | 2.37% | 20.26 | 20.84 | 48851 | 10082.70 | 1.22% |
| 2026-02-13 | 20.43 | 20.24 | -0.21 | -1.03% | 20.24 | 20.45 | 24795 | 5036.38 | 0.62% |
| 2026-02-12 | 20.50 | 20.45 | -0.01 | -0.05% | 20.30 | 20.56 | 24175 | 4936.58 | 0.60% |
| 2026-02-11 | 20.45 | 20.46 | 0.02 | 0.10% | 20.39 | 20.56 | 18033 | 3692.74 | 0.45% |
| 2026-02-10 | 20.58 | 20.44 | -0.27 | -1.30% | 20.36 | 20.64 | 34187 | 6991.55 | 0.85% |
| 2026-02-09 | 20.68 | 20.71 | 0.16 | 0.78% | 20.56 | 20.85 | 32967 | 6835.77 | 0.82% |
| 2026-02-06 | 20.25 | 20.55 | 0.04 | 0.20% | 20.20 | 20.68 | 28839 | 5920.11 | 0.72% |
| 2026-02-05 | 20.66 | 20.51 | -0.13 | -0.63% | 20.43 | 20.75 | 24238 | 4974.24 | 0.61% |
| 2026-02-04 | 20.52 | 20.64 | 0.18 | 0.88% | 20.42 | 20.66 | 27217 | 5600.24 | 0.68% |
| 2026-02-03 | 20.34 | 20.46 | 0.15 | 0.74% | 20.32 | 20.58 | 19438 | 3970.19 | 0.49% |
| 2026-02-02 | 20.50 | 20.31 | -0.22 | -1.07% | 20.29 | 20.85 | 34363 | 7078.16 | 0.86% |
| 2026-01-30 | 20.33 | 20.53 | 0.20 | 0.98% | 20.28 | 20.64 | 30224 | 6190.67 | 0.76% |
| 2026-01-29 | 20.23 | 20.33 | 0.06 | 0.30% | 20.03 | 20.45 | 23973 | 4865.79 | 0.60% |
| 2026-01-28 | 20.43 | 20.27 | -0.11 | -0.54% | 20.26 | 20.47 | 23330 | 4749.10 | 0.58% |
| 2026-01-27 | 20.75 | 20.38 | -0.30 | -1.45% | 20.20 | 20.75 | 26783 | 5453.97 | 0.67% |
| 2026-01-26 | 20.75 | 20.68 | -0.11 | -0.53% | 20.50 | 20.83 | 33264 | 6872.57 | 0.83% |
| 2026-01-23 | 20.82 | 20.79 | -0.01 | -0.05% | 20.75 | 20.90 | 27742 | 5773.98 | 0.69% |
| 2026-01-22 | 20.74 | 20.80 | 0.03 | 0.14% | 20.64 | 20.82 | 26634 | 5523.64 | 0.67% |
| 2026-01-21 | 21.01 | 20.77 | -0.40 | -1.89% | 20.75 | 21.04 | 36242 | 7550.24 | 0.91% |
| 2026-01-20 | 21.42 | 21.17 | -0.24 | -1.12% | 20.90 | 21.42 | 48001 | 10150.52 | 1.20% |
| 2026-01-19 | 21.20 | 21.41 | 0.41 | 1.95% | 21.02 | 21.53 | 64726 | 13766.14 | 1.62% |
| 2026-01-16 | 20.85 | 21.00 | 0.30 | 1.45% | 20.80 | 21.15 | 48644 | 10191.44 | 1.22% |
| 2026-01-15 | 20.85 | 20.70 | -0.09 | -0.43% | 20.62 | 20.85 | 20921 | 4333.69 | 0.52% |
| 2026-01-14 | 20.87 | 20.79 | 0.02 | 0.10% | 20.56 | 20.90 | 43066 | 8945.35 | 1.08% |
| 2026-01-13 | 20.73 | 20.77 | 0.04 | 0.19% | 20.56 | 20.87 | 38417 | 7965.00 | 0.96% |
| 2026-01-12 | 20.44 | 20.73 | 0.34 | 1.67% | 20.40 | 20.75 | 40875 | 8416.11 | 1.02% |
| 2026-01-09 | 20.40 | 20.39 | 0.00 | 0.00% | 20.33 | 20.45 | 24037 | 4896.18 | 0.60% |
| 2026-01-08 | 20.43 | 20.39 | -0.04 | -0.20% | 20.34 | 20.47 | 19101 | 3896.94 | 0.48% |
| 2026-01-07 | 20.54 | 20.43 | -0.03 | -0.15% | 20.36 | 20.54 | 26042 | 5319.60 | 0.65% |
| 2026-01-06 | 20.44 | 20.46 | 0.09 | 0.44% | 20.39 | 20.54 | 21852 | 4467.63 | 0.55% |
| 2026-01-05 | 20.44 | 20.37 | -0.07 | -0.34% | 20.27 | 20.44 | 26639 | 5418.30 | 0.67% |
| 2025-12-31 | 20.06 | 20.44 | 0.36 | 1.79% | 19.98 | 20.87 | 47653 | 9741.23 | 1.19% |
| 2025-12-30 | 20.10 | 20.08 | -0.02 | -0.10% | 19.97 | 20.14 | 11460 | 2300.12 | 0.29% |
| 2025-12-29 | 20.16 | 20.10 | -0.12 | -0.59% | 20.08 | 20.24 | 13490 | 2717.11 | 0.34% |
| 2025-12-26 | 20.18 | 20.22 | 0.03 | 0.15% | 20.12 | 20.27 | 15266 | 3084.61 | 0.38% |
| 2025-12-25 | 20.19 | 20.19 | 0.03 | 0.15% | 20.11 | 20.24 | 13648 | 2754.28 | 0.34% |
| 2025-12-24 | 20.12 | 20.16 | 0.10 | 0.50% | 19.96 | 20.19 | 13772 | 2771.97 | 0.34% |
| 2025-12-23 | 20.23 | 20.06 | -0.17 | -0.84% | 20.03 | 20.26 | 14187 | 2856.10 | 0.35% |
| 2025-12-22 | 20.15 | 20.23 | 0.10 | 0.50% | 20.15 | 20.33 | 13931 | 2818.89 | 0.35% |
| 2025-12-19 | 19.96 | 20.13 | 0.19 | 0.95% | 19.96 | 20.15 | 14299 | 2869.94 | 0.36% |
| 2025-12-18 | 19.91 | 19.94 | -0.01 | -0.05% | 19.82 | 20.02 | 11686 | 2331.90 | 0.29% |
| 2025-12-17 | 19.98 | 19.95 | 0.05 | 0.25% | 19.63 | 20.00 | 15696 | 3107.44 | 0.39% |
| 2025-12-16 | 19.96 | 19.90 | -0.01 | -0.05% | 19.51 | 19.97 | 24898 | 4907.25 | 0.62% |
| 2025-12-15 | 20.18 | 19.91 | -0.37 | -1.82% | 19.91 | 20.28 | 27011 | 5405.93 | 0.68% |
| 2025-12-12 | 20.28 | 20.28 | 0.00 | 0.00% | 20.28 | 20.49 | 17056 | 3477.42 | 0.43% |
| 2025-12-11 | 20.59 | 20.28 | -0.31 | -1.51% | 20.28 | 20.60 | 18530 | 3782.64 | 0.46% |
| 2025-12-10 | 20.62 | 20.59 | 0.08 | 0.39% | 20.30 | 20.62 | 17462 | 3578.50 | 0.44% |
| 2025-12-09 | 20.65 | 20.51 | -0.18 | -0.87% | 20.50 | 20.75 | 19836 | 4082.15 | 0.50% |
| 2025-12-08 | 20.87 | 20.69 | -0.20 | -0.96% | 20.60 | 20.90 | 29694 | 6142.35 | 0.74% |
| 2025-12-05 | 20.87 | 20.89 | -0.16 | -0.76% | 20.51 | 20.94 | 27550 | 5701.77 | 0.69% |
| 2025-12-04 | 20.98 | 21.05 | 0.10 | 0.48% | 20.97 | 21.34 | 36799 | 7770.70 | 0.92% |
| 2025-12-03 | 20.65 | 20.95 | 0.26 | 1.26% | 20.65 | 21.06 | 37566 | 7862.00 | 0.94% |
| 2025-12-02 | 20.76 | 20.69 | -0.07 | -0.34% | 20.53 | 20.79 | 12535 | 2587.44 | 0.31% |
| 2025-12-01 | 20.59 | 20.76 | 0.13 | 0.63% | 20.56 | 20.77 | 17292 | 3581.39 | 0.43% |
| 2025-11-28 | 20.53 | 20.63 | 0.10 | 0.49% | 20.32 | 20.67 | 18663 | 3826.68 | 0.47% |
| 2025-11-27 | 20.55 | 20.53 | -0.07 | -0.34% | 20.53 | 20.71 | 16721 | 3447.46 | 0.42% |
| 2025-11-26 | 20.80 | 20.60 | -0.14 | -0.68% | 20.57 | 20.84 | 20362 | 4213.38 | 0.51% |
| 2025-11-25 | 20.66 | 20.74 | 0.14 | 0.68% | 20.60 | 20.82 | 23963 | 4972.08 | 0.60% |
上证大盘股票行情在线 K线走势图
杭州热电(605011)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
