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
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%
2025-12-11	33.83	33.27	-0.42	-1.25%	33.21	34.06	33959	11418	0.70%
2025-12-10	34.38	33.69	-0.68	-1.98%	33.49	34.38	34122	11535	0.70%
2025-12-09	34.57	34.37	-0.20	-0.58%	34.20	35.10	25276	8773	0.52%
2025-12-08	34.80	34.57	-0.23	-0.66%	33.98	35.05	46751	16115	0.96%
2025-12-05	34.13	34.80	0.73	2.14%	33.81	34.90	32796	11333	0.67%
2025-12-04	34.23	34.07	-0.14	-0.41%	33.91	34.83	21642	7389	0.45%
2025-12-03	34.03	34.21	0.23	0.68%	33.99	34.68	29956	10275	0.62%
2025-12-02	35.24	33.98	-1.34	-3.79%	33.95	35.24	43515	14928	0.89%
2025-12-01	33.70	35.32	1.60	4.74%	33.60	35.42	77361	26982	1.59%
2025-11-28	33.85	33.72	-0.23	-0.68%	33.53	34.03	41573	14056	0.85%
2025-11-27	33.80	33.95	0.18	0.53%	33.67	34.75	55231	18895	1.14%
2025-11-26	33.73	33.77	0.12	0.36%	33.54	34.09	32362	10962	0.67%
2025-11-25	33.42	33.65	0.43	1.29%	33.21	34.05	51911	17497	1.07%
2025-11-24	33.20	33.22	0.21	0.64%	32.87	33.49	45852	15236	0.94%
2025-11-21	33.98	33.01	-1.49	-4.32%	32.93	34.69	74883	25150	1.54%
2025-11-20	35.21	34.50	-0.70	-1.99%	34.31	35.75	45197	15701	0.93%
2025-11-19	35.05	35.20	0.00	0.00%	34.71	35.80	56794	20024	1.17%
2025-11-18	35.39	35.20	-0.20	-0.56%	34.98	35.59	42988	15139	0.88%
2025-11-17	35.71	35.40	-0.31	-0.87%	35.01	36.14	54790	19406	1.13%
2025-11-14	35.78	35.71	-0.80	-2.19%	35.71	36.86	66387	24022	1.37%
2025-11-13	36.90	36.51	-0.56	-1.51%	36.24	37.27	91662	33638	1.89%
2025-11-12	38.53	37.07	-1.78	-4.58%	36.36	38.79	151781	56288	3.12%
2025-11-11	38.30	38.85	1.66	4.46%	38.30	40.91	196116	78150	4.03%
2025-11-10	36.61	37.19	0.14	0.38%	36.20	37.48	100658	37084	2.07%
2025-11-07	36.90	37.05	0.01	0.03%	36.16	38.79	144032	53431	2.96%
2025-11-06	37.00	37.04	-0.20	-0.54%	36.50	37.88	161979	60210	3.33%
2025-11-05	34.00	37.24	2.16	6.16%	34.00	38.10	193087	69868	3.97%
2025-11-04	35.59	35.08	-0.51	-1.43%	34.67	36.45	140239	49666	2.88%
2025-11-03	34.20	35.59	1.82	5.39%	34.14	36.15	194357	68467	4.00%
2025-10-31	34.17	33.77	-0.08	-0.24%	33.64	34.94	141613	48468	2.91%
2025-10-30	34.90	33.85	-1.26	-3.59%	33.55	34.93	227720	77657	4.68%
2025-10-29	32.88	35.11	3.19	9.99%	32.55	35.11	270530	92520	5.56%
2025-10-28	31.77	31.92	2.90	9.99%	31.59	31.92	93887	29950	1.93%
2025-10-27	28.68	29.02	0.39	1.36%	28.50	29.20	48143	13918	0.99%
2025-10-24	28.89	28.63	-0.30	-1.04%	28.47	28.96	42032	12030	0.86%
2025-10-23	28.59	28.93	0.18	0.63%	28.49	28.95	32998	9476	0.68%
2025-10-22	29.09	28.75	-0.44	-1.51%	28.50	29.11	47041	13518	0.97%
2025-10-21	28.15	29.19	1.07	3.81%	28.15	29.98	88128	25777	1.81%
2025-10-20	28.57	28.12	-0.10	-0.35%	27.95	28.68	39507	11159	0.81%
2025-10-17	29.55	28.22	-1.43	-4.82%	28.20	29.56	64071	18420	1.32%
2025-10-16	29.96	29.65	-0.12	-0.40%	29.29	30.16	52017	15425	1.07%
2025-10-15	29.44	29.77	0.23	0.78%	29.02	29.92	58279	17168	1.20%
2025-10-14	30.75	29.54	-0.96	-3.15%	29.34	30.82	85160	25514	1.75%
2025-10-13	29.42	30.50	-0.01	-0.03%	29.26	31.11	112818	34385	2.32%
2025-10-10	28.60	30.51	1.85	6.45%	28.38	30.77	162209	48389	3.34%
2025-10-09	27.85	28.66	0.82	2.95%	27.72	28.76	76190	21507	1.57%
2025-09-30	27.90	27.84	-0.06	-0.22%	27.69	28.08	39899	11119	0.82%
2025-09-29	27.03	27.90	0.89	3.30%	27.03	28.34	96246	26892	1.98%
2025-09-26	27.06	27.01	-0.09	-0.33%	26.85	27.22	26612	7195	0.55%
2025-09-25	27.47	27.10	-0.35	-1.28%	27.01	27.55	40620	11067	0.84%
2025-09-24	27.18	27.45	0.28	1.03%	27.01	27.58	44901	12286	0.92%
2025-09-23	26.76	27.17	0.41	1.53%	26.72	27.49	53651	14539	1.10%
2025-09-22	26.80	26.76	-0.18	-0.67%	26.36	26.84	30527	8113	0.63%
2025-09-19	26.53	26.94	0.28	1.05%	26.18	27.02	56886	15120	1.17%
2025-09-18	26.82	26.66	-0.16	-0.60%	26.40	26.93	32027	8544	0.66%
2025-09-17	26.74	26.82	0.09	0.34%	26.62	27.07	32448	8715	0.67%
2025-09-16	26.69	26.73	0.05	0.19%	26.26	26.80	31044	8237	0.64%
2025-09-15	27.12	26.68	-0.43	-1.59%	26.63	27.20	36426	9771	0.75%
2025-09-12	27.07	27.11	0.04	0.15%	27.00	27.49	37940	10326	0.78%
2025-09-11	26.86	27.07	0.19	0.71%	26.73	27.09	38040	10225	0.78%
2025-09-10	27.08	26.88	-0.25	-0.92%	26.86	27.18	24636	6640	0.51%
2025-09-09	27.45	27.13	-0.34	-1.24%	27.05	27.45	25077	6820	0.52%
2025-09-08	27.56	27.47	0.07	0.26%	27.29	27.62	31031	8512	0.64%