杭齿前进 (601177) - 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
2026-05-07	16.49	16.71	-0.02	-0.12%	16.42	17.04	182753	30609	4.57%
2026-05-06	16.00	16.73	0.80	5.02%	15.73	16.99	253417	41464	6.33%
2026-04-30	15.90	15.93	-0.01	-0.06%	15.71	16.28	166689	26686	4.17%
2026-04-29	16.22	15.94	-0.31	-1.91%	15.89	16.33	236656	37922	5.92%
2026-04-28	14.99	16.25	1.48	10.02%	14.90	16.25	226511	35715	5.66%
2026-04-27	14.46	14.77	0.28	1.93%	14.30	14.79	48257	7058	1.21%
2026-04-24	14.55	14.49	-0.10	-0.69%	14.30	14.59	33079	4772	0.83%
2026-04-23	14.82	14.59	-0.23	-1.55%	14.51	14.85	39611	5799	0.99%
2026-04-22	14.79	14.82	0.04	0.27%	14.71	14.83	29966	4430	0.75%
2026-04-21	14.90	14.78	-0.12	-0.81%	14.65	14.92	31008	4571	0.78%
2026-04-20	14.77	14.90	0.14	0.95%	14.70	14.91	38644	5733	0.97%
2026-04-17	14.75	14.76	0.04	0.27%	14.59	14.81	39895	5862	1.00%
2026-04-16	14.59	14.72	0.12	0.82%	14.55	14.75	34112	4998	0.85%
2026-04-15	14.78	14.60	-0.12	-0.82%	14.54	14.81	31518	4627	0.79%
2026-04-14	14.81	14.72	0.00	0.00%	14.60	14.84	32048	4704	0.80%
2026-04-13	14.50	14.72	0.15	1.03%	14.40	14.80	48136	7047	1.20%
2026-04-10	14.35	14.57	0.25	1.75%	14.35	14.67	50409	7344	1.26%
2026-04-09	14.43	14.32	-0.19	-1.31%	14.18	14.43	39100	5588	0.98%
2026-04-08	14.25	14.51	0.48	3.42%	14.25	14.52	51793	7481	1.29%
2026-04-07	13.78	14.03	0.08	0.57%	13.78	14.14	20207	2829	0.51%
2026-04-03	14.31	13.95	-0.35	-2.45%	13.91	14.36	29102	4089	0.73%
2026-04-02	14.46	14.30	-0.20	-1.38%	14.25	14.46	31933	4584	0.80%
2026-04-01	14.56	14.50	0.10	0.69%	14.41	14.59	32094	4652	0.80%
2026-03-31	14.46	14.40	0.04	0.28%	14.33	14.60	38483	5569	0.96%
2026-03-30	14.11	14.36	0.01	0.07%	14.06	14.38	23158	3307	0.58%
2026-03-27	14.30	14.35	0.05	0.35%	14.16	14.39	26555	3799	0.66%
2026-03-26	14.64	14.30	-0.29	-1.99%	14.28	14.80	34521	5014	0.86%
2026-03-25	14.37	14.59	0.26	1.81%	14.34	14.65	42646	6194	1.07%
2026-03-24	14.54	14.33	0.35	2.50%	14.01	14.58	41507	5891	1.04%
2026-03-23	14.55	13.98	-0.76	-5.16%	13.89	14.67	74260	10609	1.86%
2026-03-20	15.19	14.74	-0.42	-2.77%	14.73	15.30	49568	7407	1.24%
2026-03-19	15.53	15.16	-0.46	-2.94%	15.12	15.55	51117	7810	1.28%
2026-03-18	15.46	15.62	0.03	0.19%	15.37	15.69	36102	5600	0.90%
2026-03-17	15.91	15.59	-0.28	-1.76%	15.57	15.95	39980	6290	1.00%
2026-03-16	16.02	15.87	-0.01	-0.06%	15.70	16.08	33084	5229	0.83%
2026-03-13	15.82	15.88	-0.07	-0.44%	15.80	16.04	35620	5672	0.89%
2026-03-12	16.14	15.95	-0.18	-1.12%	15.93	16.16	37740	6041	0.94%
2026-03-11	16.24	16.13	-0.11	-0.68%	16.10	16.29	39407	6369	0.99%
2026-03-10	16.10	16.24	0.24	1.50%	16.08	16.30	38284	6202	0.96%
2026-03-09	15.96	16.00	-0.13	-0.81%	15.65	16.06	51214	8114	1.28%
2026-03-06	16.05	16.13	0.06	0.37%	15.98	16.18	31834	5131	0.80%
2026-03-05	16.15	16.07	0.14	0.88%	16.03	16.24	51890	8360	1.30%
2026-03-04	15.88	15.93	0.05	0.31%	15.66	16.35	80316	12808	2.01%
2026-03-03	16.61	15.88	-0.73	-4.39%	15.88	16.72	85275	13830	2.13%
2026-03-02	16.79	16.61	-0.39	-2.29%	16.59	16.97	69537	11620	1.74%
2026-02-27	17.07	17.00	-0.08	-0.47%	16.96	17.11	44878	7630	1.12%
2026-02-26	16.97	17.08	0.10	0.59%	16.92	17.10	41967	7146	1.05%
2026-02-25	17.02	16.98	0.02	0.12%	16.89	17.06	41835	7103	1.05%
2026-02-24	17.55	16.96	-0.24	-1.40%	16.93	17.55	75515	12905	1.89%
2026-02-13	17.09	17.20	-0.01	-0.06%	17.07	17.30	48810	8406	1.22%
2026-02-12	16.86	17.21	0.35	2.08%	16.86	17.46	95576	16451	2.39%
2026-02-11	16.90	16.86	-0.04	-0.24%	16.78	16.91	34559	5826	0.86%
2026-02-10	16.71	16.90	0.19	1.14%	16.68	17.01	62324	10505	1.56%
2026-02-09	16.76	16.71	0.05	0.30%	16.63	16.85	45768	7644	1.14%
2026-02-06	16.52	16.66	0.09	0.54%	16.50	16.80	43235	7206	1.08%
2026-02-05	16.67	16.57	-0.15	-0.90%	16.53	16.69	42054	6984	1.05%
2026-02-04	16.73	16.72	0.00	0.00%	16.60	16.80	39375	6575	0.98%
2026-02-03	16.54	16.72	0.38	2.33%	16.37	16.72	53510	8876	1.34%
2026-02-02	16.50	16.34	-0.23	-1.39%	16.34	16.74	54584	9040	1.36%
2026-01-30	16.71	16.57	-0.03	-0.18%	16.37	16.73	66721	11058	1.67%
2026-01-29	16.88	16.60	-0.28	-1.66%	16.54	16.96	63970	10695	1.60%
2026-01-28	17.33	16.88	-0.44	-2.54%	16.82	17.34	83213	14117	2.08%