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
2026-08-21	13.88	13.95	1.27	10.02%	13.88	13.95	92282	12869	2.29%
2026-08-20	12.68	12.68	0.10	0.79%	12.58	12.80	39106	4961	0.97%
2026-08-19	13.42	12.58	-1.05	-7.70%	12.57	13.42	84214	10842	2.09%
2026-08-18	13.48	13.63	0.20	1.49%	13.33	13.71	75813	10274	1.88%
2026-08-17	13.22	13.43	0.26	1.97%	13.07	13.48	43640	5805	1.08%
2026-08-14	13.20	13.17	-0.07	-0.53%	13.11	13.33	42420	5591	1.05%
2026-08-13	13.51	13.24	-0.26	-1.93%	13.24	13.59	56136	7538	1.39%
2026-08-12	13.49	13.50	0.02	0.15%	13.35	13.62	47138	6363	1.17%
2026-08-11	13.35	13.48	0.11	0.82%	13.13	13.63	68162	9146	1.69%
2026-08-10	13.16	13.37	0.21	1.60%	13.05	13.39	53501	7105	1.33%
2026-08-07	13.21	13.16	-0.04	-0.30%	12.92	13.27	50240	6589	1.25%
2026-08-06	13.20	13.20	-0.06	-0.45%	12.99	13.33	52295	6890	1.30%
2026-08-05	13.13	13.26	0.05	0.38%	13.10	13.30	73484	9709	1.83%
2026-08-04	13.21	13.21	0.00	0.00%	13.05	13.27	56906	7503	1.41%
2026-08-03	12.82	13.21	0.33	2.56%	12.80	13.28	61113	8022	1.52%
2026-07-31	12.71	12.88	0.42	3.37%	12.61	12.92	72847	9313	1.81%
2026-07-30	12.52	12.46	-0.19	-1.50%	12.37	12.75	50621	6357	1.26%
2026-07-29	12.40	12.65	0.35	2.85%	12.35	12.68	67160	8418	1.67%
2026-07-28	12.01	12.30	0.14	1.15%	12.01	12.41	42084	5165	1.05%
2026-07-27	11.83	12.16	0.24	2.01%	11.83	12.20	36983	4476	0.92%
2026-07-24	12.06	11.92	-0.30	-2.45%	11.91	12.18	31285	3755	0.78%
2026-07-23	11.88	12.22	0.27	2.26%	11.85	12.26	50191	6068	1.25%
2026-07-22	12.23	11.95	-0.30	-2.45%	11.90	12.23	51182	6146	1.27%
2026-07-21	12.16	12.25	0.16	1.32%	11.68	12.25	74320	8932	1.85%
2026-07-20	12.39	12.09	-0.30	-2.42%	11.84	12.70	82776	10133	2.06%
2026-07-17	12.88	12.39	-0.56	-4.32%	12.23	12.96	71531	9006	1.78%
2026-07-16	12.91	12.95	-0.17	-1.30%	12.80	13.13	60710	7884	1.51%
2026-07-15	12.80	13.12	0.29	2.26%	12.65	13.17	71568	9304	1.78%
2026-07-14	12.77	12.83	0.00	0.00%	12.62	12.95	64614	8244	1.61%
2026-07-13	13.51	12.83	-0.99	-7.16%	12.83	13.58	110303	14482	2.74%
2026-07-10	13.18	13.82	0.66	5.02%	13.17	13.98	166104	22479	4.13%
2026-07-09	13.37	13.16	-0.21	-1.57%	12.75	13.37	116072	15119	2.88%
2026-07-08	14.11	13.37	-0.77	-5.45%	13.36	14.14	144061	19639	3.58%
2026-07-07	14.73	14.14	-1.25	-8.12%	14.08	15.20	225986	32767	5.62%
2026-07-06	14.30	15.39	1.08	7.55%	14.20	15.68	339052	50319	8.43%
2026-07-03	13.18	14.31	1.30	9.99%	13.05	14.31	115615	16185	2.87%
2026-07-02	12.75	13.01	0.35	2.76%	12.63	13.46	98689	12920	2.45%
2026-07-01	12.41	12.66	0.25	2.01%	12.40	12.81	69773	8842	1.73%
2026-06-30	12.09	12.41	0.28	2.31%	12.06	12.48	52155	6418	1.30%
2026-06-29	12.42	12.20	-0.23	-1.85%	11.90	12.42	73401	8877	1.82%
2026-06-26	12.52	12.43	-0.20	-1.58%	12.32	12.68	66102	8259	1.64%
2026-06-25	13.34	12.63	-0.49	-3.73%	12.62	13.37	87403	11178	2.17%
2026-06-24	13.40	13.12	-0.41	-3.03%	13.05	13.48	58237	7677	1.45%
2026-06-23	13.43	13.53	0.13	0.97%	13.36	13.83	58811	7996	1.46%
2026-06-22	13.60	13.40	-0.24	-1.76%	12.94	13.60	94465	12487	2.35%
2026-06-18	13.65	13.64	-0.06	-0.44%	13.49	13.89	59251	8112	1.47%
2026-06-17	13.88	13.70	-0.26	-1.86%	13.64	13.88	58865	8079	1.46%
2026-06-16	13.87	13.96	0.11	0.79%	13.70	14.00	66644	9235	1.66%
2026-06-15	13.51	13.85	0.37	2.74%	13.49	13.92	64801	8923	1.62%
2026-06-12	13.39	13.48	0.26	1.97%	13.31	13.73	84385	11409	2.11%
2026-06-11	13.46	13.22	-0.29	-2.15%	13.04	13.46	84348	11145	2.11%
2026-06-10	14.15	13.51	-0.89	-6.18%	13.45	14.24	129715	17807	3.24%
2026-06-09	14.66	14.40	-0.26	-1.77%	14.20	14.74	88574	12718	2.21%
2026-06-08	14.28	14.66	-0.17	-1.15%	14.28	14.77	120875	17609	3.02%
2026-06-05	14.21	14.83	0.33	2.28%	13.82	15.64	228583	33412	5.71%
2026-06-04	15.25	14.50	-1.36	-8.58%	14.44	15.47	253432	37709	6.33%
2026-06-03	17.32	15.86	-1.76	-9.99%	15.86	17.40	285006	45767	7.12%
2026-06-02	17.57	17.62	-0.14	-0.79%	17.32	18.20	176366	31339	4.41%
2026-06-01	17.46	17.76	-0.05	-0.28%	17.30	18.00	170932	30218	4.27%
2026-05-29	18.30	17.81	-0.76	-4.09%	17.66	18.48	249930	44937	6.25%
2026-05-28	17.43	18.57	0.97	5.51%	17.27	18.68	416699	75231	10.42%
2026-05-27	17.09	17.60	0.30	1.73%	16.80	17.60	233707	40183	5.84%
2026-05-26	16.70	17.30	0.46	2.73%	16.64	17.48	237104	40744	5.93%
2026-05-25	16.99	16.84	-0.14	-0.82%	16.57	17.07	128792	21635	3.22%
2026-05-22	17.11	16.98	-0.08	-0.47%	16.79	17.23	187311	31788	4.68%
2026-05-21	16.36	17.06	0.77	4.73%	16.21	17.80	314739	53890	7.87%
2026-05-20	16.72	16.29	-0.64	-3.78%	16.28	16.72	121044	19839	3.03%
2026-05-19	16.83	16.93	0.10	0.59%	16.65	17.09	134525	22784	3.36%
2026-05-18	17.16	16.83	-0.14	-0.82%	16.74	17.35	191590	32533	4.79%
2026-05-15	15.98	16.97	0.89	5.53%	15.97	17.17	241850	40636	6.05%
2026-05-14	16.69	16.08	-0.59	-3.54%	16.08	16.96	129560	21343	3.24%