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
2025-10-31	2.73	2.71	-0.03	-1.09%	2.70	2.76	359190	9771	1.52%
2025-10-30	2.74	2.74	0.00	0.00%	2.72	2.76	280130	7688	1.18%
2025-10-29	2.76	2.74	-0.01	-0.36%	2.71	2.76	294415	8056	1.24%
2025-10-28	2.77	2.75	-0.01	-0.36%	2.74	2.79	223884	6185	0.95%
2025-10-27	2.77	2.76	0.00	0.00%	2.74	2.79	315557	8728	1.33%
2025-10-24	2.82	2.76	-0.05	-1.78%	2.74	2.84	352427	9772	1.49%
2025-10-23	2.81	2.84	0.02	0.71%	2.77	2.85	323228	9054	1.36%
2025-10-22	2.85	2.82	-0.04	-1.40%	2.81	2.87	436568	12369	1.84%
2025-10-21	2.73	2.86	0.13	4.76%	2.72	2.90	832726	23571	3.52%
2025-10-20	2.73	2.73	0.00	0.00%	2.71	2.76	278948	7608	1.18%
2025-10-17	2.77	2.73	-0.04	-1.44%	2.72	2.79	311469	8563	1.31%
2025-10-16	2.81	2.77	-0.04	-1.42%	2.76	2.83	379745	10551	1.60%
2025-10-15	2.74	2.81	0.07	2.55%	2.73	2.87	604862	17012	2.55%
2025-10-14	2.74	2.74	0.01	0.37%	2.73	2.80	463073	12751	1.95%
2025-10-13	2.67	2.73	0.01	0.37%	2.65	2.74	428316	11549	1.81%
2025-10-10	2.65	2.72	0.06	2.26%	2.64	2.73	507398	13718	2.14%
2025-10-09	2.64	2.66	0.03	1.14%	2.63	2.67	313669	8312	1.32%
2025-09-30	2.66	2.63	-0.03	-1.13%	2.62	2.67	353547	9329	1.49%
2025-09-29	2.66	2.66	0.00	0.00%	2.60	2.68	344982	9114	1.46%
2025-09-26	2.64	2.66	0.01	0.38%	2.62	2.68	253019	6729	1.07%
2025-09-25	2.66	2.65	-0.01	-0.38%	2.64	2.69	282605	7514	1.19%
2025-09-24	2.65	2.66	0.01	0.38%	2.61	2.67	271237	7174	1.14%
2025-09-23	2.72	2.65	-0.07	-2.57%	2.60	2.72	500325	13220	2.11%
2025-09-22	2.77	2.72	-0.06	-2.16%	2.69	2.77	327353	8888	1.38%
2025-09-19	2.84	2.78	-0.05	-1.77%	2.74	2.84	455805	12647	1.92%
2025-09-18	2.83	2.83	0.01	0.35%	2.81	2.89	630948	17950	2.66%
2025-09-17	2.84	2.82	0.00	0.00%	2.80	2.84	434236	12259	1.83%
2025-09-16	2.80	2.82	0.02	0.71%	2.78	2.83	447659	12565	1.89%
2025-09-15	2.78	2.80	0.03	1.08%	2.75	2.81	528918	14749	2.23%
2025-09-12	2.74	2.77	0.02	0.73%	2.73	2.79	471592	13027	1.99%
2025-09-11	2.72	2.75	0.02	0.73%	2.69	2.75	386024	10513	1.63%
2025-09-10	2.71	2.73	0.00	0.00%	2.70	2.74	302495	8233	1.28%
2025-09-09	2.70	2.73	0.03	1.11%	2.68	2.75	509180	13877	2.15%
2025-09-08	2.68	2.70	0.02	0.75%	2.67	2.71	309955	8346	1.31%
2025-09-05	2.67	2.68	0.00	0.00%	2.65	2.69	257540	6873	1.09%
2025-09-04	2.64	2.68	0.05	1.90%	2.63	2.68	342019	9114	1.44%
2025-09-03	2.69	2.63	-0.06	-2.23%	2.63	2.70	303070	8059	1.28%
2025-09-02	2.69	2.69	-0.01	-0.37%	2.65	2.71	361796	9698	1.53%
2025-09-01	2.69	2.70	0.02	0.75%	2.65	2.72	296417	7962	1.25%
2025-08-29	2.69	2.68	-0.01	-0.37%	2.67	2.74	343335	9264	1.45%
2025-08-28	2.69	2.69	0.00	0.00%	2.61	2.72	460739	12284	1.94%
2025-08-27	2.76	2.69	-0.08	-2.89%	2.68	2.78	445999	12170	1.88%
2025-08-26	2.73	2.77	0.03	1.09%	2.71	2.78	416649	11490	1.76%
2025-08-25	2.72	2.74	0.03	1.11%	2.71	2.76	414697	11356	1.75%
2025-08-22	2.72	2.71	-0.01	-0.37%	2.68	2.72	308269	8326	1.30%
2025-08-21	2.69	2.72	0.01	0.37%	2.69	2.73	318552	8624	1.34%
2025-08-20	2.68	2.71	0.03	1.12%	2.65	2.71	318467	8529	1.34%
2025-08-19	2.65	2.68	0.04	1.52%	2.64	2.72	390908	10479	1.65%
2025-08-18	2.64	2.64	-0.01	-0.38%	2.63	2.67	284378	7548	1.20%
2025-08-15	2.62	2.65	0.03	1.15%	2.61	2.66	253047	6678	1.07%
2025-08-14	2.68	2.62	-0.06	-2.24%	2.62	2.69	289575	7671	1.22%
2025-08-13	2.68	2.68	0.01	0.37%	2.67	2.69	230449	6176	0.97%
2025-08-12	2.69	2.67	-0.02	-0.74%	2.66	2.70	183918	4923	0.78%
2025-08-11	2.67	2.69	0.03	1.13%	2.65	2.70	248128	6661	1.05%
2025-08-08	2.64	2.66	0.02	0.76%	2.63	2.68	204554	5430	0.86%
2025-08-07	2.66	2.64	-0.01	-0.38%	2.63	2.68	250541	6629	1.06%
2025-08-06	2.67	2.65	-0.02	-0.75%	2.63	2.67	174952	4630	0.74%
2025-08-05	2.64	2.67	0.03	1.14%	2.63	2.67	183556	4880	0.77%
2025-08-04	2.63	2.64	0.00	0.00%	2.62	2.64	164412	4323	0.69%
2025-08-01	2.64	2.64	-0.01	-0.38%	2.64	2.67	188174	4985	0.79%
2025-07-31	2.71	2.65	-0.07	-2.57%	2.64	2.72	358302	9561	1.51%
2025-07-30	2.72	2.72	0.00	0.00%	2.70	2.74	275770	7509	1.16%
2025-07-29	2.72	2.72	-0.01	-0.37%	2.69	2.74	316961	8583	1.34%
2025-07-28	2.76	2.73	-0.02	-0.73%	2.72	2.76	241572	6602	1.02%
2025-07-25	2.80	2.75	-0.06	-2.14%	2.75	2.82	285481	7917	1.21%