杭萧钢构 (600477) - 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	2.73	2.79	0.04	1.45%	2.72	2.79	178577	4947	0.75%
2025-04-02	2.75	2.75	-0.01	-0.36%	2.74	2.78	109778	3028	0.46%
2025-04-01	2.73	2.76	0.04	1.47%	2.72	2.80	234186	6466	0.99%
2025-03-31	2.74	2.72	-0.03	-1.09%	2.70	2.76	217127	5919	0.92%
2025-03-28	2.78	2.75	-0.03	-1.08%	2.74	2.78	191786	5288	0.81%
2025-03-27	2.81	2.78	-0.04	-1.42%	2.76	2.82	183581	5109	0.77%
2025-03-26	2.79	2.82	0.02	0.71%	2.78	2.83	169043	4758	0.71%
2025-03-25	2.79	2.80	0.00	0.00%	2.77	2.81	181303	5064	0.77%
2025-03-24	2.84	2.80	-0.04	-1.41%	2.75	2.85	344431	9619	1.45%
2025-03-21	2.84	2.84	-0.01	-0.35%	2.83	2.88	263567	7523	1.11%
2025-03-20	2.84	2.85	0.01	0.35%	2.83	2.88	239273	6830	1.01%
2025-03-19	2.88	2.84	-0.04	-1.39%	2.83	2.88	239256	6814	1.01%
2025-03-18	2.91	2.88	-0.02	-0.69%	2.87	2.91	232442	6702	0.98%
2025-03-17	2.89	2.90	0.00	0.00%	2.89	2.94	272914	7946	1.15%
2025-03-14	2.88	2.90	0.02	0.69%	2.85	2.90	282945	8158	1.19%
2025-03-13	2.90	2.88	-0.02	-0.69%	2.83	2.91	319428	9148	1.35%
2025-03-12	2.91	2.90	-0.01	-0.34%	2.89	2.93	249382	7251	1.05%
2025-03-11	2.90	2.91	0.00	0.00%	2.87	2.91	258454	7479	1.09%
2025-03-10	2.94	2.91	-0.02	-0.68%	2.88	2.95	307122	8935	1.30%
2025-03-07	2.93	2.93	-0.02	-0.68%	2.91	3.01	413785	12227	1.75%
2025-03-06	2.92	2.95	0.04	1.37%	2.91	3.00	515763	15199	2.18%
2025-03-05	2.91	2.91	0.00	0.00%	2.86	2.93	332012	9587	1.40%
2025-03-04	2.89	2.91	0.03	1.04%	2.86	2.93	332461	9640	1.40%
2025-03-03	2.90	2.88	0.00	0.00%	2.86	2.94	352117	10210	1.49%
2025-02-28	2.94	2.88	-0.07	-2.37%	2.87	2.94	445033	12915	1.88%
2025-02-27	2.95	2.95	-0.04	-1.34%	2.89	2.99	662026	19456	2.79%
2025-02-26	2.96	2.99	0.07	2.40%	2.96	3.08	940400	28261	3.97%
2025-02-25	2.94	2.92	-0.04	-1.35%	2.88	2.99	697789	20411	2.95%
2025-02-24	3.07	2.96	-0.05	-1.66%	2.93	3.07	1662182	49869	7.02%
2025-02-21	2.75	3.01	0.27	9.85%	2.75	3.01	1054942	30904	4.45%
2025-02-20	2.72	2.74	0.00	0.00%	2.70	2.77	374771	10268	1.58%
2025-02-19	2.71	2.74	0.03	1.11%	2.69	2.74	416627	11294	1.76%
2025-02-18	2.78	2.71	-0.09	-3.21%	2.70	2.80	461627	12643	1.95%
2025-02-17	2.75	2.80	0.05	1.82%	2.75	2.85	744486	20822	3.14%
2025-02-14	2.81	2.75	-0.08	-2.83%	2.73	2.83	810099	22415	3.42%
2025-02-13	2.90	2.83	-0.18	-5.98%	2.82	2.94	1170376	33464	4.94%
2025-02-12	3.06	3.01	0.09	3.08%	2.91	3.14	2155808	65302	9.10%
2025-02-11	2.70	2.92	0.27	10.19%	2.63	2.92	979229	27216	4.13%
2025-02-10	2.59	2.65	0.08	3.11%	2.57	2.70	579387	15234	2.45%
2025-02-07	2.51	2.57	0.07	2.80%	2.50	2.59	387954	9908	1.64%
2025-02-06	2.49	2.50	0.03	1.21%	2.46	2.52	241580	6026	1.02%
2025-02-05	2.49	2.47	0.01	0.41%	2.45	2.50	187181	4638	0.79%
2025-01-27	2.49	2.46	-0.02	-0.81%	2.46	2.55	246647	6165	1.04%
2025-01-24	2.45	2.48	0.04	1.64%	2.42	2.49	206322	5079	0.87%
2025-01-23	2.45	2.44	0.01	0.41%	2.44	2.50	198326	4903	0.84%
2025-01-22	2.45	2.43	-0.01	-0.41%	2.41	2.47	145987	3552	0.62%
2025-01-21	2.47	2.44	-0.03	-1.21%	2.44	2.49	168115	4125	0.71%
2025-01-20	2.48	2.47	0.01	0.41%	2.44	2.50	163103	4040	0.69%
2025-01-17	2.47	2.46	0.00	0.00%	2.43	2.48	155277	3814	0.66%
2025-01-16	2.45	2.46	0.02	0.82%	2.45	2.52	237745	5899	1.00%
2025-01-15	2.47	2.44	-0.03	-1.21%	2.41	2.47	216070	5267	0.91%
2025-01-14	2.40	2.47	0.07	2.92%	2.40	2.48	272687	6660	1.15%
2025-01-13	2.36	2.40	0.03	1.27%	2.35	2.41	194308	4628	0.82%
2025-01-10	2.43	2.37	-0.06	-2.47%	2.37	2.45	179361	4305	0.76%
2025-01-09	2.44	2.43	-0.02	-0.82%	2.42	2.45	168447	4101	0.71%
2025-01-08	2.48	2.45	-0.04	-1.61%	2.41	2.50	212404	5199	0.90%
2025-01-07	2.48	2.49	0.00	0.00%	2.45	2.51	222592	5521	0.94%
2025-01-06	2.46	2.49	0.03	1.22%	2.41	2.51	241121	5975	1.02%
2025-01-03	2.54	2.46	-0.06	-2.38%	2.43	2.54	307160	7638	1.30%
2025-01-02	2.57	2.52	-0.05	-1.95%	2.50	2.60	284290	7276	1.20%
2024-12-31	2.63	2.57	-0.06	-2.28%	2.56	2.66	234899	6109	0.99%
2024-12-30	2.67	2.63	-0.02	-0.75%	2.60	2.67	231312	6066	0.98%
2024-12-27	2.61	2.65	0.04	1.53%	2.58	2.68	251340	6665	1.06%
2024-12-26	2.61	2.61	-0.01	-0.38%	2.59	2.64	239172	6251	1.01%
2024-12-25	2.66	2.62	-0.04	-1.50%	2.58	2.66	286080	7462	1.21%