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
2025-08-01	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%
2025-07-24	2.77	2.81	0.04	1.44%	2.73	2.82	362583	10123	1.53%
2025-07-23	2.84	2.77	-0.05	-1.77%	2.76	2.84	433063	12121	1.83%
2025-07-22	2.77	2.82	0.04	1.44%	2.76	2.83	575569	16076	2.43%
2025-07-21	2.68	2.78	0.11	4.12%	2.68	2.79	604385	16671	2.55%
2025-07-18	2.67	2.67	0.01	0.38%	2.66	2.69	218546	5844	0.92%
2025-07-17	2.67	2.66	0.00	0.00%	2.65	2.69	170515	4549	0.72%
2025-07-16	2.70	2.69	-0.01	-0.37%	2.68	2.72	174755	4707	0.74%
2025-07-15	2.74	2.70	-0.04	-1.46%	2.68	2.74	263197	7105	1.11%
2025-07-14	2.75	2.74	-0.01	-0.36%	2.73	2.77	237838	6526	1.00%
2025-07-11	2.75	2.75	0.00	0.00%	2.73	2.77	275801	7577	1.16%
2025-07-10	2.70	2.75	0.05	1.85%	2.69	2.76	346605	9472	1.46%
2025-07-09	2.70	2.70	0.00	0.00%	2.69	2.72	210411	5696	0.89%
2025-07-08	2.67	2.70	0.03	1.12%	2.65	2.70	240927	6454	1.02%
2025-07-07	2.68	2.67	-0.02	-0.74%	2.67	2.71	229397	6146	0.97%
2025-07-04	2.66	2.69	0.03	1.13%	2.65	2.71	343707	9249	1.45%
2025-07-03	2.66	2.66	-0.02	-0.75%	2.65	2.69	154071	4107	0.65%
2025-07-02	2.65	2.68	0.04	1.52%	2.64	2.68	259816	6926	1.10%
2025-07-01	2.65	2.64	-0.01	-0.38%	2.62	2.66	173935	4591	0.73%
2025-06-30	2.67	2.65	-0.02	-0.75%	2.64	2.67	188349	4994	0.80%
2025-06-27	2.67	2.67	-0.01	-0.37%	2.65	2.71	282123	7550	1.19%
2025-06-26	2.69	2.68	-0.01	-0.37%	2.67	2.73	385163	10370	1.63%
2025-06-25	2.58	2.69	0.09	3.46%	2.58	2.71	586414	15605	2.48%
2025-06-24	2.53	2.60	0.08	3.17%	2.52	2.62	352686	9080	1.49%
2025-06-23	2.50	2.52	0.01	0.40%	2.48	2.53	173822	4359	0.73%
2025-06-20	2.50	2.51	0.01	0.40%	2.49	2.53	117560	2951	0.50%
2025-06-19	2.54	2.50	-0.03	-1.19%	2.49	2.54	175915	4411	0.74%
2025-06-18	2.56	2.53	-0.04	-1.56%	2.52	2.56	147558	3740	0.62%
2025-06-17	2.55	2.57	0.02	0.78%	2.54	2.57	137205	3505	0.58%
2025-06-16	2.55	2.55	0.00	0.00%	2.53	2.56	117296	2988	0.50%
2025-06-13	2.58	2.55	-0.03	-1.16%	2.54	2.59	180934	4628	0.76%
2025-06-12	2.60	2.58	-0.02	-0.77%	2.56	2.61	213350	5502	0.90%
2025-06-11	2.58	2.60	0.01	0.39%	2.58	2.62	169896	4429	0.72%
2025-06-10	2.62	2.59	-0.03	-1.15%	2.57	2.63	215762	5597	0.91%
2025-06-09	2.60	2.62	0.02	0.77%	2.59	2.64	203919	5328	0.86%
2025-06-06	2.60	2.60	0.01	0.39%	2.58	2.60	110819	2873	0.47%
2025-06-05	2.59	2.59	-0.01	-0.38%	2.57	2.61	157551	4078	0.67%
2025-06-04	2.56	2.60	0.04	1.56%	2.56	2.60	184491	4766	0.78%
2025-06-03	2.56	2.56	-0.01	-0.39%	2.55	2.58	164715	4221	0.70%
2025-05-30	2.59	2.57	-0.02	-0.77%	2.56	2.59	167710	4318	0.71%
2025-05-29	2.56	2.59	0.03	1.17%	2.55	2.61	174089	4510	0.73%
2025-05-28	2.58	2.56	-0.01	-0.39%	2.55	2.58	103134	2640	0.44%
2025-05-27	2.57	2.57	0.00	0.00%	2.54	2.58	132687	3399	0.56%
2025-05-26	2.55	2.57	0.03	1.18%	2.53	2.57	152179	3893	0.64%
2025-05-23	2.56	2.54	-0.02	-0.78%	2.53	2.58	211897	5423	0.89%
2025-05-22	2.61	2.56	-0.06	-2.29%	2.56	2.64	280733	7284	1.19%
2025-05-21	2.62	2.62	0.00	0.00%	2.61	2.63	143176	3750	0.60%
2025-05-20	2.63	2.62	0.00	0.00%	2.60	2.64	180164	4713	0.76%
2025-05-19	2.59	2.62	0.02	0.77%	2.59	2.64	209854	5498	0.89%
2025-05-16	2.61	2.60	-0.02	-0.76%	2.59	2.63	154995	4034	0.65%
2025-05-15	2.65	2.62	-0.02	-0.76%	2.61	2.65	167190	4392	0.71%
2025-05-14	2.64	2.64	0.00	0.00%	2.61	2.66	188899	4975	0.80%
2025-05-13	2.66	2.64	0.00	0.00%	2.63	2.67	208951	5530	0.88%
2025-05-12	2.62	2.64	0.03	1.15%	2.60	2.64	163842	4294	0.69%
2025-05-09	2.64	2.61	-0.03	-1.14%	2.60	2.65	158523	4147	0.67%
2025-05-08	2.60	2.64	0.02	0.76%	2.59	2.65	197623	5202	0.83%
2025-05-07	2.61	2.62	0.04	1.55%	2.59	2.64	200593	5237	0.85%
2025-05-06	2.53	2.58	0.06	2.38%	2.53	2.59	212652	5464	0.90%
2025-04-30	2.51	2.52	0.01	0.40%	2.51	2.54	140989	3561	0.60%
2025-04-29	2.52	2.51	-0.01	-0.40%	2.51	2.55	146595	3701	0.62%
2025-04-28	2.58	2.52	-0.06	-2.33%	2.51	2.58	254352	6442	1.07%
2025-04-25	2.57	2.58	0.02	0.78%	2.56	2.61	158390	4103	0.67%
2025-04-24	2.60	2.56	-0.03	-1.16%	2.55	2.61	173483	4462	0.73%