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
2025-10-31	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%
2025-09-05	26.87	27.40	0.47	1.75%	26.75	27.50	49054	13368	1.01%
2025-09-04	26.90	26.93	0.30	1.13%	26.62	27.53	41869	11325	0.86%
2025-09-03	27.01	26.63	-0.22	-0.82%	26.62	27.13	31677	8502	0.65%
2025-09-02	27.38	26.85	-0.51	-1.86%	26.66	27.38	40155	10811	0.83%
2025-09-01	27.28	27.36	0.12	0.44%	27.10	27.36	32074	8743	0.66%
2025-08-29	27.61	27.24	-0.31	-1.13%	27.03	27.62	57078	15538	1.17%
2025-08-28	28.00	27.55	-0.32	-1.15%	27.03	28.19	63840	17615	1.31%
2025-08-27	28.62	27.87	-0.75	-2.62%	27.83	28.89	67246	19108	1.38%
2025-08-26	28.09	28.62	0.53	1.89%	27.92	28.86	76149	21750	1.57%
2025-08-25	28.19	28.09	-0.11	-0.39%	27.90	28.38	63496	17861	1.31%
2025-08-22	28.23	28.20	0.04	0.14%	27.97	28.28	45053	12664	0.93%
2025-08-21	28.15	28.16	0.03	0.11%	27.97	28.39	49281	13860	1.01%
2025-08-20	27.86	28.13	0.23	0.82%	27.71	28.13	54851	15348	1.13%
2025-08-19	27.10	27.90	0.62	2.27%	27.10	28.09	110349	30638	2.27%
2025-08-18	27.45	27.28	-0.21	-0.76%	27.11	27.73	69776	19114	1.43%
2025-08-15	26.98	27.49	0.44	1.63%	26.97	27.65	45946	12611	0.94%
2025-08-14	27.65	27.05	-0.75	-2.70%	27.01	27.81	68986	18840	1.42%
2025-08-13	28.30	27.80	-0.56	-1.97%	27.46	28.32	84283	23414	1.73%
2025-08-12	27.83	28.36	0.53	1.90%	27.70	29.19	107664	30799	2.21%
2025-08-11	27.78	27.83	0.05	0.18%	27.66	27.99	37970	10571	0.78%
2025-08-08	27.54	27.78	0.18	0.65%	27.40	27.97	40146	11160	0.83%
2025-08-07	27.69	27.60	-0.04	-0.14%	27.38	27.80	32855	9064	0.68%
2025-08-06	26.85	27.64	0.71	2.64%	26.75	27.87	69997	19270	1.44%
2025-08-05	26.56	26.93	0.37	1.39%	26.48	27.04	31521	8424	0.65%
2025-08-04	26.75	26.56	-0.41	-1.52%	26.40	26.95	39500	10510	0.81%
2025-08-01	26.80	26.97	0.23	0.86%	26.66	26.97	26330	7060	0.54%
2025-07-31	27.28	26.74	-0.60	-2.19%	26.64	27.35	48261	13013	0.99%
2025-07-30	27.20	27.34	0.14	0.51%	27.05	27.43	36085	9844	0.74%
2025-07-29	27.78	27.20	-0.62	-2.23%	26.87	27.78	66855	18166	1.37%
2025-07-28	28.30	27.82	-0.51	-1.80%	27.78	28.30	48795	13616	1.00%
2025-07-25	27.89	28.33	0.62	2.24%	27.71	28.62	73362	20706	1.51%
2025-07-24	27.57	27.71	0.14	0.51%	27.39	27.76	47082	13009	0.97%