海兴电力 (603556) - 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
2026-03-20	36.35	35.55	-0.36	-1.00%	35.18	36.80	49486	17828	1.02%
2026-03-19	37.11	35.91	-1.80	-4.77%	35.73	37.46	58910	21469	1.21%
2026-03-18	38.69	37.71	-0.48	-1.26%	37.35	38.69	48171	18208	0.99%
2026-03-17	39.01	38.19	-0.82	-2.10%	38.08	39.47	28180	10880	0.58%
2026-03-16	39.64	39.01	-0.64	-1.61%	38.20	39.83	44959	17444	0.92%
2026-03-13	41.41	39.65	-1.45	-3.53%	39.51	41.41	40907	16487	0.84%
2026-03-12	42.40	41.10	-1.33	-3.13%	40.26	42.40	61108	25068	1.26%
2026-03-11	42.78	42.43	-0.33	-0.77%	41.56	43.00	70486	29732	1.45%
2026-03-10	41.34	42.76	1.44	3.48%	40.58	43.28	93817	39505	1.93%
2026-03-09	40.44	41.32	-0.14	-0.34%	39.64	42.00	91360	37385	1.88%
2026-03-06	40.47	41.46	1.64	4.12%	40.47	42.48	108736	45278	2.24%
2026-03-05	38.75	39.82	1.58	4.13%	38.73	40.20	77877	30759	1.60%
2026-03-04	37.30	38.24	0.41	1.08%	37.30	39.27	45518	17533	0.94%
2026-03-03	39.07	37.83	-1.35	-3.45%	37.46	39.64	51912	19881	1.07%
2026-03-02	38.21	39.18	0.48	1.24%	38.11	39.98	50600	19899	1.04%
2026-02-27	39.28	38.70	-0.78	-1.98%	38.48	39.73	45523	17677	0.94%
2026-02-26	39.19	39.48	0.48	1.23%	38.65	39.64	39273	15429	0.81%
2026-02-25	38.70	39.00	0.30	0.78%	38.32	39.49	37038	14436	0.76%
2026-02-24	37.44	38.70	1.74	4.71%	37.05	39.11	56969	21873	1.17%
2026-02-13	37.78	36.96	-1.00	-2.63%	36.88	37.89	37268	13888	0.77%
2026-02-12	36.82	37.96	1.14	3.10%	36.60	38.39	44092	16617	0.91%
2026-02-11	37.05	36.82	-0.19	-0.51%	36.80	37.39	30045	11110	0.62%
2026-02-10	36.98	37.01	0.02	0.05%	36.49	37.38	50321	18610	1.03%
2026-02-09	37.31	36.99	0.00	0.00%	36.69	37.69	51725	19166	1.06%
2026-02-06	36.91	36.99	-0.07	-0.19%	36.80	37.82	33278	12449	0.68%
2026-02-05	38.00	37.06	-1.17	-3.06%	36.70	38.03	57347	21313	1.18%
2026-02-04	39.75	38.23	-1.59	-3.99%	37.67	39.76	76071	29216	1.56%
2026-02-03	39.16	39.82	1.02	2.63%	39.00	40.35	47617	18864	0.98%
2026-02-02	39.02	38.80	-0.32	-0.82%	38.50	40.74	68112	26942	1.40%
2026-01-30	39.39	39.12	-0.39	-0.99%	38.01	39.81	34917	13561	0.72%
2026-01-29	38.80	39.51	0.36	0.92%	38.80	40.24	61505	24411	1.26%
2026-01-28	38.91	39.15	0.24	0.62%	38.26	39.44	45340	17631	0.93%
2026-01-27	39.69	38.91	-1.08	-2.70%	38.47	40.22	62389	24347	1.28%
2026-01-26	40.55	39.99	-0.56	-1.38%	39.50	40.79	59626	23840	1.23%
2026-01-23	39.99	40.55	0.79	1.99%	39.82	41.00	58869	23855	1.21%
2026-01-22	41.64	39.76	-1.88	-4.51%	39.75	41.86	75628	30504	1.56%
2026-01-21	40.68	41.64	0.52	1.26%	40.20	42.97	76858	32131	1.58%
2026-01-20	41.49	41.12	-0.38	-0.92%	40.05	41.99	86408	35498	1.78%
2026-01-19	38.48	41.50	2.96	7.68%	38.48	42.30	99890	40827	2.05%
2026-01-16	39.50	38.54	0.75	1.98%	38.23	40.16	78789	30731	1.62%
2026-01-15	36.81	37.79	0.12	0.32%	36.79	38.23	44172	16676	0.91%
2026-01-14	37.39	37.67	0.27	0.72%	36.69	38.39	69326	26098	1.43%
2026-01-13	36.51	37.40	0.81	2.21%	36.26	37.94	85347	31692	1.76%
2026-01-12	35.52	36.59	1.04	2.93%	34.92	36.85	61495	22134	1.26%
2026-01-09	35.25	35.55	0.17	0.48%	35.08	35.98	37487	13324	0.77%
2026-01-08	36.07	35.38	-0.61	-1.69%	35.25	36.08	33482	11925	0.69%
2026-01-07	35.69	35.99	0.29	0.81%	35.34	36.35	47750	17160	0.98%
2026-01-06	35.24	35.70	0.35	0.99%	35.17	36.11	49242	17580	1.01%
2026-01-05	36.30	35.35	-1.05	-2.88%	34.66	36.30	96517	33961	1.98%
2025-12-31	35.63	36.40	0.95	2.68%	35.40	36.90	62345	22638	1.28%
2025-12-30	34.50	35.45	0.74	2.13%	34.41	36.50	59094	21093	1.22%
2025-12-29	34.47	34.71	0.14	0.40%	34.20	35.22	39232	13656	0.81%
2025-12-26	34.60	34.57	0.01	0.03%	34.36	35.00	28460	9868	0.59%
2025-12-25	34.73	34.56	-0.17	-0.49%	34.30	35.19	33195	11501	0.68%
2025-12-24	34.19	34.73	0.46	1.34%	33.81	35.20	42779	14841	0.88%
2025-12-23	33.58	34.27	0.67	1.99%	33.30	34.40	50958	17280	1.05%
2025-12-22	33.11	33.60	0.50	1.51%	33.01	33.77	38731	12984	0.80%
2025-12-19	33.42	33.10	-0.20	-0.60%	33.01	33.87	37587	12539	0.77%
2025-12-18	34.01	33.30	-0.92	-2.69%	33.08	34.21	41953	14014	0.86%
2025-12-17	33.96	34.22	0.19	0.56%	33.15	34.43	52330	17642	1.08%
2025-12-16	34.76	34.03	-0.91	-2.60%	33.80	34.94	42616	14557	0.88%
2025-12-15	34.39	34.94	0.50	1.45%	34.24	35.24	63839	22269	1.31%
2025-12-12	33.31	34.44	1.17	3.52%	33.23	34.87	101796	35012	2.09%