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
2026-03-20	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%
2026-01-27	15.33	15.25	-0.16	-1.04%	14.77	15.47	29826	4506	2.81%
2026-01-26	15.69	15.41	-0.27	-1.72%	15.23	15.78	35286	5447	3.33%
2026-01-23	15.66	15.68	0.03	0.19%	15.47	15.81	22727	3559	2.14%
2026-01-22	15.56	15.65	0.22	1.43%	15.38	15.78	26099	4068	2.46%
2026-01-21	15.21	15.43	0.21	1.38%	15.03	15.48	26235	4011	2.47%
2026-01-20	15.18	15.22	0.13	0.86%	15.02	15.48	38041	5810	3.58%
2026-01-19	14.84	15.09	0.16	1.07%	14.77	15.12	35645	5342	3.36%
2026-01-16	14.89	14.93	0.07	0.47%	14.75	15.00	26154	3893	2.46%
2026-01-15	14.90	14.86	-0.16	-1.07%	14.75	15.05	22166	3299	2.09%
2026-01-14	14.94	15.02	0.08	0.54%	14.71	15.21	38069	5721	3.59%
2026-01-13	14.95	14.94	0.07	0.47%	14.66	15.23	37494	5621	3.53%
2026-01-12	14.81	14.87	0.08	0.54%	14.66	14.97	27551	4086	2.60%
2026-01-09	14.62	14.79	0.10	0.68%	14.46	14.81	33666	4928	3.17%
2026-01-08	14.10	14.69	0.56	3.96%	14.01	14.77	55187	8037	5.20%
2026-01-07	14.37	14.13	-0.27	-1.88%	14.09	14.46	26141	3722	2.46%
2026-01-06	14.43	14.40	0.02	0.14%	14.33	14.62	29990	4339	2.83%
2026-01-05	14.52	14.38	0.02	0.14%	14.31	14.59	30688	4435	2.89%
2025-12-31	14.19	14.36	0.15	1.06%	13.99	14.39	25129	3574	2.37%
2025-12-30	14.49	14.21	-0.25	-1.73%	14.15	14.57	24609	3521	2.32%
2025-12-29	14.31	14.46	0.15	1.05%	14.15	14.47	23559	3379	2.22%
2025-12-26	14.43	14.31	-0.14	-0.97%	14.28	14.53	20499	2951	1.93%
2025-12-25	14.33	14.45	0.12	0.84%	14.25	14.64	15718	2265	1.48%
2025-12-24	14.25	14.33	0.15	1.06%	14.17	14.43	17675	2534	1.67%
2025-12-23	14.32	14.18	-0.12	-0.84%	14.01	14.36	20658	2926	1.95%
2025-12-22	14.49	14.30	-0.12	-0.83%	14.27	14.70	27001	3900	2.54%
2025-12-19	14.01	14.42	0.39	2.78%	14.01	14.45	23403	3335	2.21%
2025-12-18	13.60	14.03	0.35	2.56%	13.56	14.26	38317	5369	3.61%
2025-12-17	13.67	13.68	0.08	0.59%	13.29	13.77	27304	3691	2.57%
2025-12-16	13.95	13.60	-0.35	-2.51%	13.54	13.95	32960	4507	3.11%
2025-12-15	14.08	13.95	-0.13	-0.92%	13.71	14.17	35255	4920	3.32%
2025-12-12	14.16	14.08	-0.08	-0.56%	13.96	14.45	27800	3944	2.62%