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
2025-12-16	2.66	2.60	-0.06	-2.26%	2.60	2.66	296500	7773	1.25%
2025-12-15	2.65	2.66	0.01	0.38%	2.63	2.68	226881	6031	0.96%
2025-12-12	2.70	2.65	-0.04	-1.49%	2.65	2.70	462179	12345	1.95%
2025-12-11	2.74	2.69	-0.04	-1.47%	2.68	2.75	320369	8644	1.35%
2025-12-10	2.73	2.73	0.00	0.00%	2.70	2.74	272186	7408	1.15%
2025-12-09	2.77	2.73	-0.04	-1.44%	2.72	2.78	284467	7782	1.20%
2025-12-08	2.79	2.77	-0.02	-0.72%	2.75	2.80	287698	7974	1.21%
2025-12-05	2.75	2.79	0.05	1.82%	2.72	2.79	289589	8005	1.22%
2025-12-04	2.75	2.74	-0.02	-0.72%	2.72	2.76	230772	6322	0.97%
2025-12-03	2.79	2.76	-0.03	-1.08%	2.74	2.80	343307	9502	1.45%
2025-12-02	2.82	2.79	-0.03	-1.06%	2.77	2.82	320114	8922	1.35%
2025-12-01	2.83	2.82	-0.01	-0.35%	2.79	2.83	364242	10250	1.54%
2025-11-28	2.79	2.83	0.04	1.43%	2.77	2.84	374105	10490	1.58%
2025-11-27	2.84	2.79	0.00	0.00%	2.79	2.88	425814	12005	1.80%
2025-11-26	2.81	2.79	-0.03	-1.06%	2.79	2.86	361351	10175	1.53%
2025-11-25	2.80	2.82	0.03	1.08%	2.77	2.83	456211	12781	1.93%
2025-11-24	2.79	2.79	0.02	0.72%	2.77	2.82	376179	10512	1.59%
2025-11-21	2.86	2.77	-0.11	-3.82%	2.77	2.90	647921	18278	2.74%
2025-11-20	2.94	2.88	-0.06	-2.04%	2.87	2.95	514941	14920	2.17%
2025-11-19	2.90	2.94	0.02	0.68%	2.88	2.97	739441	21609	3.12%
2025-11-18	3.03	2.92	-0.11	-3.63%	2.89	3.04	940290	27650	3.97%
2025-11-17	3.04	3.03	-0.03	-0.98%	3.00	3.07	835575	25255	3.53%
2025-11-14	3.09	3.06	-0.06	-1.92%	3.05	3.15	1404687	43339	5.93%
2025-11-13	3.00	3.12	0.07	2.30%	3.00	3.13	1727476	53026	7.29%
2025-11-12	3.20	3.05	-0.05	-1.61%	3.00	3.27	3033481	94310	12.81%
2025-11-11	2.83	3.10	0.28	9.93%	2.82	3.10	1415321	43133	5.97%
2025-11-10	2.82	2.82	0.02	0.71%	2.79	2.84	322525	9075	1.36%
2025-11-07	2.79	2.80	0.00	0.00%	2.78	2.84	450457	12680	1.90%
2025-11-06	2.80	2.80	0.00	0.00%	2.76	2.80	382693	10651	1.62%
2025-11-05	2.74	2.80	0.04	1.45%	2.73	2.81	460152	12799	1.94%
2025-11-04	2.74	2.76	0.01	0.36%	2.73	2.77	284548	7825	1.20%
2025-11-03	2.71	2.75	0.04	1.48%	2.69	2.75	294441	8020	1.24%
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%