杭州园林 (300649) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-08	18.75	19.55	0.78	4.16%	18.73	20.10	78980	15501	7.44%
2026-05-07	19.22	18.77	-0.42	-2.19%	18.69	19.88	54323	10323	5.12%
2026-05-06	19.19	19.19	0.00	0.00%	18.80	19.43	55307	10582	5.21%
2026-04-30	19.60	19.19	-0.31	-1.59%	19.12	20.16	61702	12028	5.81%
2026-04-29	19.03	19.50	0.44	2.31%	18.88	19.86	74922	14526	7.06%
2026-04-28	18.65	19.06	0.68	3.70%	17.83	19.45	115530	21907	10.89%
2026-04-27	18.72	18.38	-0.42	-2.23%	18.04	19.08	119058	21874	11.22%
2026-04-24	19.60	18.80	-0.03	-0.16%	18.71	19.88	187780	36136	17.70%
2026-04-23	16.98	18.83	2.08	12.42%	16.70	19.55	172240	31821	16.23%
2026-04-22	16.68	16.75	0.15	0.90%	16.48	17.28	81145	13715	7.65%
2026-04-21	15.68	16.60	0.92	5.87%	15.60	16.90	68372	11181	6.44%
2026-04-20	15.49	15.68	0.20	1.29%	15.45	15.73	21020	3281	1.98%
2026-04-17	15.58	15.48	-0.17	-1.09%	15.46	15.94	28904	4516	2.72%
2026-04-16	14.91	15.65	0.78	5.25%	14.70	16.14	45853	7100	4.32%
2026-04-15	15.20	14.87	-0.20	-1.33%	14.82	15.20	17683	2639	1.67%
2026-04-14	14.97	15.07	0.17	1.14%	14.77	15.20	17726	2652	1.67%
2026-04-13	14.84	14.90	0.03	0.20%	14.44	14.90	23048	3397	2.17%
2026-04-10	14.44	14.87	0.48	3.34%	14.35	14.90	26867	3962	2.53%
2026-04-09	14.70	14.39	-0.34	-2.31%	14.28	14.75	20837	3016	1.96%
2026-04-08	14.49	14.73	0.61	4.32%	14.42	14.80	26745	3922	2.52%
2026-04-07	13.56	14.12	0.55	4.05%	13.44	14.12	30532	4249	2.88%
2026-04-03	14.07	13.57	-0.50	-3.55%	13.49	14.17	29965	4094	2.82%
2026-04-02	14.39	14.07	-0.29	-2.02%	13.85	14.50	27693	3908	2.61%
2026-04-01	14.56	14.36	0.09	0.63%	14.23	14.72	24539	3535	2.31%
2026-03-31	14.53	14.27	-0.33	-2.26%	14.20	14.78	21416	3107	2.02%
2026-03-30	14.35	14.60	0.25	1.74%	14.08	14.60	23580	3387	2.22%
2026-03-27	14.10	14.35	0.24	1.70%	13.82	14.40	21793	3100	2.05%
2026-03-26	14.60	14.11	-0.41	-2.82%	13.95	14.69	28435	4062	2.68%
2026-03-25	14.18	14.52	0.49	3.49%	14.04	14.66	42467	6140	4.00%
2026-03-24	13.58	14.03	1.08	8.34%	13.18	14.07	49583	6762	4.67%
2026-03-23	13.78	12.95	-0.97	-6.97%	12.80	13.80	45667	6089	4.30%
2026-03-20	14.74	13.92	-0.72	-4.92%	13.85	14.96	43017	6139	4.05%
2026-03-19	15.00	14.64	-0.50	-3.30%	14.61	15.16	20049	2981	1.89%
2026-03-18	14.96	15.14	0.30	2.02%	14.81	15.14	20923	3137	1.97%
2026-03-17	15.33	14.84	-0.42	-2.75%	14.69	15.33	23618	3557	2.23%
2026-03-16	15.09	15.26	0.17	1.13%	14.97	15.38	25066	3804	2.36%
2026-03-13	15.05	15.09	0.12	0.80%	14.90	15.44	26405	4013	2.49%
2026-03-12	15.29	14.97	-0.25	-1.64%	14.93	15.37	25048	3788	2.36%
2026-03-11	15.29	15.22	-0.09	-0.59%	15.08	15.88	40549	6232	3.82%
2026-03-10	14.75	15.31	0.68	4.65%	14.63	15.32	29359	4448	2.77%
2026-03-09	14.65	14.63	-0.20	-1.35%	14.37	14.88	27585	4026	2.60%
2026-03-06	14.21	14.83	0.62	4.36%	14.14	14.88	31909	4666	3.01%
2026-03-05	14.17	14.21	0.15	1.07%	14.06	14.75	21281	3055	2.01%
2026-03-04	13.88	14.06	-0.07	-0.50%	13.54	14.22	28854	4042	2.72%
2026-03-03	14.60	14.13	-0.42	-2.89%	14.00	14.76	32448	4678	3.06%
2026-03-02	15.10	14.55	-0.84	-5.46%	14.46	15.27	40715	5997	3.84%
2026-02-27	15.28	15.39	0.08	0.52%	15.20	15.39	17895	2737	1.69%
2026-02-26	15.66	15.31	-0.29	-1.86%	15.22	15.68	24774	3808	2.33%
2026-02-25	15.56	15.60	0.04	0.26%	15.37	15.78	22137	3460	2.09%
2026-02-24	15.21	15.56	0.54	3.60%	15.17	15.62	32805	5079	3.09%
2026-02-13	15.14	15.02	-0.10	-0.66%	15.02	15.38	23987	3646	2.26%
2026-02-12	15.38	15.12	-0.26	-1.69%	15.09	15.44	20768	3165	1.96%
2026-02-11	15.31	15.38	0.10	0.65%	15.20	15.44	15991	2457	1.51%
2026-02-10	15.38	15.28	-0.02	-0.13%	15.18	15.50	21881	3366	2.06%
2026-02-09	15.23	15.30	0.32	2.14%	15.20	15.43	23576	3603	2.22%
2026-02-06	14.81	14.98	0.00	0.00%	14.81	15.22	29230	4399	2.75%
2026-02-05	15.12	14.98	-0.11	-0.73%	14.97	15.26	25295	3818	2.38%
2026-02-04	14.98	15.09	0.04	0.27%	14.90	15.20	23962	3605	2.26%
2026-02-03	15.01	15.05	0.17	1.14%	14.88	15.24	33588	5060	3.17%
2026-02-02	15.09	14.88	-0.36	-2.36%	14.81	15.24	49928	7533	4.71%
2026-01-30	14.91	15.24	0.28	1.87%	14.86	15.28	27411	4141	2.58%
2026-01-29	14.89	14.96	0.01	0.07%	14.73	15.35	27377	4120	2.58%
2026-01-28	15.28	14.95	-0.30	-1.97%	14.93	15.40	25319	3828	2.39%