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
2026-06-24	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%
2026-05-13	16.52	16.67	0.02	0.12%	16.37	16.84	106089	17657	2.65%
2026-05-12	17.11	16.65	-0.46	-2.69%	16.58	17.13	138815	23303	3.47%
2026-05-11	16.62	17.11	0.32	1.91%	16.46	17.44	222166	37733	5.55%
2026-05-08	16.56	16.79	0.08	0.48%	16.39	17.90	271209	46414	6.78%
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%