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
2025-04-03	11.12	11.19	-0.03	-0.27%	11.01	11.33	20166	2251	1.90%
2025-04-02	11.40	11.22	-0.17	-1.49%	11.20	11.59	23804	2700	2.24%
2025-04-01	11.22	11.39	0.35	3.17%	11.07	11.60	40481	4615	3.81%
2025-03-31	11.45	11.04	-0.35	-3.07%	10.91	11.51	48862	5423	4.60%
2025-03-28	11.18	11.39	0.21	1.88%	10.88	12.28	84209	9755	7.94%
2025-03-27	11.28	11.18	-0.16	-1.41%	10.98	11.38	18807	2100	1.77%
2025-03-26	11.01	11.34	0.27	2.44%	10.96	11.44	26067	2954	2.46%
2025-03-25	11.30	11.07	-0.10	-0.90%	10.88	11.32	22434	2475	2.11%
2025-03-24	12.00	11.17	-0.82	-6.84%	10.95	12.00	39260	4465	3.70%
2025-03-21	12.27	11.99	-0.21	-1.72%	11.89	12.27	27482	3306	2.59%
2025-03-20	12.37	12.20	-0.11	-0.89%	12.15	12.37	15812	1934	1.49%
2025-03-19	12.37	12.31	-0.10	-0.81%	12.25	12.45	17784	2191	1.68%
2025-03-18	12.41	12.41	0.04	0.32%	12.20	12.44	20306	2511	1.91%
2025-03-17	12.43	12.37	-0.03	-0.24%	12.21	12.49	22325	2759	2.10%
2025-03-14	12.22	12.40	0.13	1.06%	12.04	12.42	31891	3907	3.01%
2025-03-13	12.33	12.27	-0.18	-1.45%	12.06	12.55	42998	5268	4.05%
2025-03-12	12.48	12.45	-0.03	-0.24%	12.33	12.78	51231	6409	4.83%
2025-03-11	12.19	12.48	0.34	2.80%	12.19	12.97	53510	6686	5.04%
2025-03-10	11.85	12.14	0.28	2.36%	11.85	12.50	36079	4395	3.40%
2025-03-07	12.04	11.86	-0.18	-1.50%	11.77	12.15	21581	2576	2.03%
2025-03-06	11.88	12.04	0.26	2.21%	11.74	12.18	29884	3580	2.82%
2025-03-05	11.87	11.78	-0.05	-0.42%	11.56	11.92	23756	2776	2.24%
2025-03-04	11.45	11.83	0.27	2.34%	11.45	11.86	24500	2878	2.31%
2025-03-03	11.46	11.56	0.07	0.61%	11.40	11.81	27716	3221	2.61%
2025-02-28	11.79	11.49	-0.31	-2.63%	11.45	12.00	30355	3534	2.86%
2025-02-27	11.86	11.80	-0.21	-1.75%	11.62	12.17	38129	4513	3.59%
2025-02-26	11.90	12.01	-0.11	-0.91%	11.88	12.40	45889	5524	4.32%
2025-02-25	12.60	12.12	-0.12	-0.98%	12.07	12.73	61411	7626	5.79%
2025-02-24	12.37	12.24	-0.41	-3.24%	12.09	12.63	72414	8932	6.82%
2025-02-21	12.02	12.65	0.56	4.63%	11.74	13.60	111428	14053	10.50%
2025-02-20	12.27	12.09	-0.16	-1.31%	12.04	12.47	49657	6053	4.68%
2025-02-19	11.83	12.25	0.39	3.29%	11.77	12.30	57174	6907	5.39%
2025-02-18	12.14	11.86	-0.54	-4.35%	11.81	12.99	80253	9891	7.56%
2025-02-17	11.77	12.40	0.45	3.77%	11.70	12.46	80559	9823	7.59%
2025-02-14	11.80	11.95	-0.05	-0.42%	11.46	12.57	87806	10443	8.27%
2025-02-13	11.98	12.00	0.25	2.13%	11.48	12.58	62208	7376	5.86%
2025-02-12	11.60	11.75	0.16	1.38%	11.45	12.09	58350	6850	5.50%
2025-02-11	11.44	11.59	0.16	1.40%	11.19	12.10	65690	7676	6.19%
2025-02-10	11.10	11.43	0.39	3.53%	11.00	11.51	33089	3736	3.12%
2025-02-07	11.18	11.04	0.10	0.91%	10.85	11.38	30869	3420	2.91%
2025-02-06	10.83	10.94	0.11	1.02%	10.58	10.98	18691	2020	1.76%
2025-02-05	10.52	10.83	0.39	3.74%	10.51	10.89	23500	2531	2.21%
2025-01-27	10.74	10.44	0.04	0.38%	10.33	10.74	19874	2103	1.87%
2025-01-24	10.32	10.40	0.09	0.87%	10.12	10.43	16423	1688	1.55%
2025-01-23	10.30	10.31	0.10	0.98%	10.30	10.64	20452	2140	1.93%
2025-01-22	10.30	10.21	-0.11	-1.07%	10.08	10.36	15090	1546	1.42%
2025-01-21	10.59	10.32	-0.25	-2.37%	10.15	10.80	22637	2342	2.13%
2025-01-20	10.50	10.57	0.25	2.42%	10.23	10.77	20197	2127	1.90%
2025-01-17	10.52	10.32	-0.20	-1.90%	10.23	10.53	18479	1909	1.74%
2025-01-16	10.53	10.52	0.04	0.38%	10.35	10.65	20019	2106	1.89%
2025-01-15	10.59	10.48	-0.03	-0.29%	10.37	10.63	18541	1945	1.75%
2025-01-14	10.03	10.51	0.51	5.10%	10.03	10.52	22488	2332	2.12%
2025-01-13	9.91	10.00	0.15	1.52%	9.50	10.05	19301	1897	1.82%
2025-01-10	10.42	9.85	-0.54	-5.20%	9.77	10.45	20876	2116	1.97%
2025-01-09	10.36	10.39	0.02	0.19%	10.27	10.49	15810	1646	1.49%
2025-01-08	10.50	10.37	-0.16	-1.52%	10.06	10.65	25530	2639	2.41%
2025-01-07	10.10	10.53	0.47	4.67%	10.08	10.57	29911	3083	2.82%
2025-01-06	10.01	10.06	0.05	0.50%	9.40	10.36	30962	3085	2.92%
2025-01-03	10.68	10.01	-0.64	-6.01%	10.00	10.74	31548	3233	2.97%
2025-01-02	10.71	10.65	-0.06	-0.56%	10.26	11.11	31123	3367	2.93%
2024-12-31	11.11	10.71	-0.18	-1.65%	10.69	11.14	24214	2633	2.28%
2024-12-30	11.12	10.89	-0.26	-2.33%	10.60	11.26	28050	3050	2.64%
2024-12-27	11.17	11.15	0.04	0.36%	10.89	11.46	30514	3433	2.88%
2024-12-26	10.90	11.11	0.28	2.59%	10.69	11.27	31647	3512	2.98%
2024-12-25	11.33	10.83	-0.42	-3.73%	10.63	11.33	32656	3537	3.08%