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
2026-05-06	28.98	29.79	1.07	3.73%	28.90	30.07	73344	21693	1.51%
2026-04-30	29.00	28.72	-0.77	-2.61%	28.61	29.56	71871	20787	1.48%
2026-04-29	29.27	29.49	0.07	0.24%	29.27	29.75	36290	10738	0.75%
2026-04-28	29.90	29.42	-0.73	-2.42%	29.28	30.08	38872	11502	0.80%
2026-04-27	29.45	30.15	0.67	2.27%	28.49	30.24	85396	25201	1.76%
2026-04-24	30.12	29.48	-0.72	-2.38%	29.41	30.21	52170	15492	1.07%
2026-04-23	30.43	30.20	-0.28	-0.92%	30.11	30.85	53566	16261	1.10%
2026-04-22	30.70	30.48	-0.72	-2.31%	30.10	30.90	94698	28827	1.95%
2026-04-21	32.40	31.20	-2.95	-8.64%	30.82	32.40	167334	52219	3.44%
2026-04-20	34.33	34.15	-0.41	-1.19%	33.68	34.85	72777	24919	1.50%
2026-04-17	35.60	34.56	-1.17	-3.27%	34.14	35.84	54254	18783	1.12%
2026-04-16	36.59	35.73	-0.87	-2.38%	35.36	36.59	49053	17533	1.01%
2026-04-15	35.51	36.60	1.43	4.07%	35.17	37.05	58969	21376	1.21%
2026-04-14	34.90	35.17	0.27	0.77%	34.70	35.52	34776	12200	0.72%
2026-04-13	34.00	34.90	0.51	1.48%	33.45	35.60	56604	19828	1.16%
2026-04-10	34.37	34.39	0.09	0.26%	34.20	34.71	24118	8308	0.50%
2026-04-09	34.60	34.30	-0.40	-1.15%	33.92	34.60	30790	10516	0.63%
2026-04-08	33.08	34.70	2.30	7.10%	33.08	35.10	47241	16251	0.97%
2026-04-07	32.85	32.40	-0.40	-1.22%	32.20	33.05	20043	6536	0.41%
2026-04-03	33.33	32.80	-0.43	-1.29%	32.79	33.42	19936	6586	0.41%
2026-04-02	33.55	33.23	-0.56	-1.66%	33.13	34.25	26203	8806	0.54%
2026-04-01	33.26	33.79	0.99	3.02%	33.26	33.98	40527	13613	0.83%
2026-03-31	33.39	32.80	-0.45	-1.35%	32.47	33.60	50145	16524	1.03%
2026-03-30	34.03	33.25	-1.15	-3.34%	32.95	34.23	64584	21521	1.33%
2026-03-27	34.25	34.40	-0.21	-0.61%	34.09	34.79	35427	12208	0.73%
2026-03-26	34.46	34.61	0.18	0.52%	34.22	35.26	47661	16630	0.98%
2026-03-25	34.49	34.43	0.11	0.32%	34.30	34.94	37760	13078	0.78%
2026-03-24	34.40	34.32	0.36	1.06%	33.33	34.50	38022	12912	0.78%
2026-03-23	35.10	33.96	-1.59	-4.47%	33.59	36.10	68122	23601	1.40%
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%