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
2025-04-03	33.99	33.86	-0.61	-1.77%	33.25	34.18	47542	16012	0.98%
2025-04-02	34.26	34.47	0.21	0.61%	33.97	34.56	34219	11726	0.70%
2025-04-01	34.15	34.26	0.10	0.29%	33.78	35.08	59447	20405	1.22%
2025-03-31	33.79	34.16	0.07	0.21%	33.76	35.20	94055	32622	1.93%
2025-03-28	33.45	34.09	0.50	1.49%	33.45	34.48	60746	20746	1.25%
2025-03-27	33.51	33.59	-0.18	-0.53%	33.40	34.12	51539	17443	1.06%
2025-03-26	33.05	33.77	0.73	2.21%	32.88	33.88	53637	17984	1.10%
2025-03-25	33.75	33.04	-0.71	-2.10%	32.90	33.90	47261	15740	0.97%
2025-03-24	32.98	33.75	0.84	2.55%	32.92	34.00	85938	28914	1.77%
2025-03-21	32.86	32.91	-0.03	-0.09%	32.78	33.52	42683	14121	0.88%
2025-03-20	33.00	32.94	-0.25	-0.75%	32.76	33.70	61015	20312	1.25%
2025-03-19	33.08	33.19	0.12	0.36%	32.70	33.57	64338	21412	1.32%
2025-03-18	31.75	33.07	1.32	4.16%	31.66	33.11	112004	36569	2.30%
2025-03-17	32.08	31.75	0.38	1.21%	31.74	33.00	68616	22028	1.41%
2025-03-14	30.88	31.37	0.49	1.59%	30.66	31.39	60115	18707	1.24%
2025-03-13	31.77	30.88	-0.95	-2.98%	30.63	31.88	88216	27518	1.81%
2025-03-12	32.61	31.83	-0.73	-2.24%	31.50	32.63	91113	28992	1.87%
2025-03-11	32.21	32.56	-0.01	-0.03%	32.20	32.57	22333	7227	0.46%
2025-03-10	32.12	32.57	0.19	0.59%	32.00	32.65	37499	12142	0.77%
2025-03-07	33.07	32.38	-0.68	-2.06%	32.27	33.07	43862	14235	0.90%
2025-03-06	33.21	33.06	-0.10	-0.30%	32.96	33.33	45044	14909	0.92%
2025-03-05	32.99	33.16	0.15	0.45%	32.63	33.56	55108	18252	1.13%
2025-03-04	32.12	33.01	1.09	3.41%	32.10	34.51	123010	41283	2.52%
2025-03-03	32.25	31.92	-0.26	-0.81%	31.70	32.59	73214	23503	1.50%
2025-02-28	31.82	32.18	0.22	0.69%	31.68	32.47	62890	20248	1.29%
2025-02-27	31.72	31.96	0.36	1.14%	31.52	32.07	47941	15250	0.98%
2025-02-26	31.60	31.60	-0.03	-0.09%	31.45	31.90	47459	15039	0.97%
2025-02-25	32.07	31.63	-0.59	-1.83%	31.51	32.08	51701	16420	1.06%
2025-02-24	32.55	32.22	-0.38	-1.17%	32.07	32.68	51304	16544	1.05%
2025-02-21	32.50	32.60	0.00	0.00%	32.36	32.90	43492	14187	0.89%
2025-02-20	33.20	32.60	-0.55	-1.66%	32.51	33.20	60400	19766	1.24%
2025-02-19	33.81	33.15	-0.70	-2.07%	32.88	33.81	72941	24148	1.49%
2025-02-18	33.66	33.85	0.20	0.59%	33.51	34.58	54234	18436	1.11%
2025-02-17	34.41	33.65	-0.68	-1.98%	33.36	34.46	60124	20276	1.23%
2025-02-14	34.28	34.33	0.05	0.15%	34.14	34.66	36412	12509	0.75%
2025-02-13	34.74	34.28	-0.62	-1.78%	34.25	34.92	56834	19594	1.16%
2025-02-12	35.15	34.90	-0.25	-0.71%	34.52	35.16	29000	10092	0.59%
2025-02-11	35.18	35.15	-0.03	-0.09%	34.54	35.30	43152	15078	0.88%
2025-02-10	35.81	35.18	-0.63	-1.76%	35.01	35.93	56301	19836	1.15%
2025-02-07	35.99	35.81	-0.53	-1.46%	35.65	36.71	39593	14297	0.81%
2025-02-06	36.18	36.34	0.04	0.11%	35.88	36.53	23248	8426	0.48%
2025-02-05	37.35	36.30	-1.55	-4.10%	36.20	37.85	29243	10667	0.60%
2025-01-27	38.04	37.85	-0.19	-0.50%	37.80	38.50	19189	7309	0.39%
2025-01-24	37.28	38.04	0.85	2.29%	36.93	38.20	29956	11343	0.61%
2025-01-23	37.61	37.19	-0.23	-0.61%	36.96	37.72	22943	8576	0.47%
2025-01-22	38.00	37.42	-0.67	-1.76%	37.35	38.61	25613	9675	0.52%
2025-01-21	37.36	38.09	0.74	1.98%	36.85	38.16	34030	12833	0.70%
2025-01-20	36.80	37.35	0.55	1.49%	36.80	38.16	40508	15152	0.83%
2025-01-17	34.99	36.80	1.53	4.34%	34.99	37.56	55231	20125	1.13%
2025-01-16	35.33	35.27	0.08	0.23%	35.15	35.90	24478	8679	0.50%
2025-01-15	34.85	35.19	0.28	0.80%	34.70	35.87	33797	11960	0.69%
2025-01-14	34.68	34.91	0.23	0.66%	34.10	35.08	41881	14507	0.86%
2025-01-13	34.78	34.68	-0.18	-0.52%	34.54	35.54	34622	12112	0.71%
2025-01-10	34.81	34.86	-0.05	-0.14%	34.40	35.37	31928	11124	0.65%
2025-01-09	35.53	34.91	-1.02	-2.84%	34.87	35.99	30543	10759	0.63%
2025-01-08	35.13	35.93	0.84	2.39%	34.76	36.16	36224	12867	0.74%
2025-01-07	35.00	35.09	0.09	0.26%	34.68	36.05	30167	10684	0.62%
2025-01-06	35.26	35.00	-0.23	-0.65%	34.75	35.62	32821	11523	0.67%
2025-01-03	35.77	35.23	-0.54	-1.51%	35.11	36.24	25394	9032	0.52%
2025-01-02	36.96	35.77	-1.22	-3.30%	35.48	36.98	41108	14807	0.84%
2024-12-31	37.59	36.99	-0.66	-1.75%	36.93	37.99	29569	11034	0.61%
2024-12-30	37.01	37.65	0.42	1.13%	37.01	38.89	51562	19713	1.06%
2024-12-27	37.04	37.23	0.15	0.40%	36.89	37.38	19206	7127	0.39%
2024-12-26	37.55	37.08	-0.61	-1.62%	37.05	37.99	29604	11090	0.61%
2024-12-25	37.30	37.69	0.52	1.40%	36.72	37.74	31019	11566	0.63%