杭电股份 (603618) - 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
2026-08-20	26.96	27.74	1.19	4.48%	26.18	28.40	677790	186683	9.80%
2026-08-19	28.00	26.55	-2.95	-10.00%	26.55	28.58	671433	183475	9.71%
2026-08-18	30.70	29.50	-1.20	-3.91%	29.23	31.18	925352	278074	13.38%
2026-08-17	30.95	30.70	0.83	2.78%	29.98	31.13	1261228	384566	18.24%
2026-08-14	27.16	29.87	2.72	10.02%	27.15	29.87	1132083	328134	16.37%
2026-08-13	28.73	27.15	-1.16	-4.10%	27.11	29.38	936591	263803	13.55%
2026-08-12	27.01	28.31	1.21	4.46%	26.88	28.66	870776	243293	12.59%
2026-08-11	26.75	27.10	0.08	0.30%	26.22	27.80	656264	177415	9.49%
2026-08-10	28.03	27.02	-0.63	-2.28%	26.32	28.14	780049	210207	11.28%
2026-08-07	26.76	27.65	1.14	4.30%	26.30	28.00	1067024	291427	15.43%
2026-08-06	26.68	26.51	0.29	1.11%	25.68	27.26	1034211	273280	14.96%
2026-08-05	22.80	26.22	2.38	9.98%	22.80	26.22	1055755	263727	15.27%
2026-08-04	23.50	23.84	0.89	3.88%	23.03	24.15	797916	188996	11.54%
2026-08-03	21.80	22.95	0.56	2.50%	21.80	23.12	660114	148895	9.55%
2026-07-31	23.00	22.39	0.83	3.85%	22.35	23.72	913274	212421	13.21%
2026-07-30	23.07	21.56	-1.54	-6.67%	21.12	23.84	556576	124484	8.05%
2026-07-29	24.07	23.10	-0.82	-3.43%	22.06	24.25	555165	127089	8.03%
2026-07-28	25.39	23.92	-1.96	-7.57%	23.60	26.14	538398	133286	7.79%
2026-07-27	24.76	25.88	1.24	5.03%	24.31	26.05	643910	162125	9.31%
2026-07-24	26.38	24.64	-2.68	-9.81%	24.60	26.88	830493	212583	12.01%
2026-07-23	25.66	27.32	1.67	6.51%	25.60	28.22	1089088	296228	15.75%
2026-07-22	26.80	25.65	-1.63	-5.98%	25.33	27.60	637332	168538	9.22%
2026-07-21	26.33	27.28	0.99	3.77%	23.66	27.35	826365	211297	11.95%
2026-07-20	28.78	26.29	-1.61	-5.77%	25.30	29.44	557700	152886	8.07%
2026-07-17	30.01	27.90	-2.05	-6.84%	27.40	30.40	515681	148628	7.46%
2026-07-16	31.50	29.95	-2.58	-7.93%	29.57	32.39	516847	159192	7.48%
2026-07-15	34.68	32.53	-1.16	-3.44%	32.38	34.88	506376	169549	7.32%
2026-07-14	31.68	33.69	2.00	6.31%	30.91	33.76	600875	194477	8.69%
2026-07-13	34.18	31.69	-3.52	-10.00%	31.69	34.88	555813	182866	8.04%
2026-07-10	36.30	35.21	-1.40	-3.82%	35.20	39.07	802251	297939	11.60%
2026-07-09	37.60	36.61	0.11	0.30%	34.30	37.60	894564	321739	12.94%
2026-07-08	39.00	36.50	-3.19	-8.04%	36.50	39.69	849677	320469	12.29%
2026-07-07	40.48	39.69	-4.41	-10.00%	39.69	42.00	575757	231865	8.33%
2026-07-06	51.00	44.10	-4.90	-10.00%	44.10	51.99	972618	444924	14.07%
2026-07-03	47.59	49.00	1.41	2.96%	46.60	50.86	549860	269739	7.95%
2026-07-02	47.00	47.59	-2.25	-4.51%	45.01	50.88	614102	298727	8.88%
2026-07-01	49.50	49.84	-0.04	-0.08%	47.75	51.38	636421	314713	9.21%
2026-06-30	50.40	49.88	0.59	1.20%	48.65	50.90	475985	236861	6.88%
2026-06-29	52.21	49.29	-2.71	-5.21%	48.29	52.98	671118	335793	9.71%
2026-06-26	56.97	52.00	-5.19	-9.08%	51.47	57.00	759012	403185	10.98%
2026-06-25	55.35	57.19	2.71	4.97%	53.01	57.21	777217	428321	11.24%
2026-06-24	51.20	54.48	1.67	3.16%	51.20	55.38	715817	384226	10.35%
2026-06-23	53.50	52.81	-2.30	-4.17%	52.00	55.70	597061	320178	8.64%
2026-06-22	52.81	55.11	3.34	6.45%	50.21	55.51	865406	464890	12.52%
2026-06-18	51.00	51.77	0.04	0.08%	49.86	53.28	887730	459773	12.84%
2026-06-17	48.00	51.73	4.70	9.99%	48.00	51.73	309981	157547	4.48%
2026-06-16	43.98	47.03	4.28	10.01%	43.88	47.03	390269	177958	5.64%
2026-06-15	39.50	42.75	3.89	10.01%	39.40	42.75	940144	395337	13.60%
2026-06-12	41.00	38.86	-2.54	-6.14%	38.74	42.22	773698	311789	11.19%
2026-06-11	39.87	41.40	1.50	3.76%	37.98	41.50	717796	284465	10.38%
2026-06-10	40.13	39.90	-1.35	-3.27%	38.10	40.62	563685	223163	8.15%
2026-06-09	40.38	41.25	1.95	4.96%	39.10	42.28	734101	301070	10.62%
2026-06-08	38.97	39.30	-2.41	-5.78%	38.50	42.04	726997	292906	10.52%
2026-06-05	42.50	41.71	-1.87	-4.29%	41.30	46.44	935276	406386	13.53%
2026-06-04	42.52	43.58	-0.17	-0.39%	42.01	44.82	817241	355165	11.82%
2026-06-03	43.93	43.75	1.51	3.57%	41.29	45.20	1079017	466918	15.61%
2026-06-02	36.50	42.24	3.80	9.89%	36.50	42.28	1151069	464433	16.65%
2026-06-01	40.00	38.44	-4.27	-10.00%	38.44	40.58	761809	296676	11.02%
2026-05-29	38.00	42.71	3.88	9.99%	36.99	42.71	1391338	570783	20.12%
2026-05-28	34.94	38.83	3.03	8.46%	34.53	39.37	975494	367510	14.11%
2026-05-27	35.27	35.80	0.64	1.82%	33.72	38.25	1001320	359710	14.48%
2026-05-26	37.95	35.16	-2.79	-7.35%	34.27	37.95	736546	259811	10.65%
2026-05-25	40.53	37.95	-2.58	-6.37%	36.81	40.53	862636	326394	12.48%
2026-05-22	40.30	40.53	0.26	0.65%	39.60	42.20	816082	332088	11.80%
2026-05-21	43.88	40.27	-2.31	-5.43%	39.85	44.50	1093574	461857	15.82%
2026-05-20	38.48	42.58	3.87	10.00%	37.98	42.58	646994	267944	9.36%
2026-05-19	37.30	38.71	0.11	0.28%	35.89	38.87	765659	286898	11.07%
2026-05-18	36.39	38.60	2.20	6.04%	36.30	39.48	921704	347300	13.33%
2026-05-15	37.80	36.40	-1.40	-3.70%	36.00	37.98	505105	185481	7.31%
2026-05-14	39.48	37.80	-1.63	-4.13%	37.69	39.83	604826	231712	8.75%
2026-05-13	38.76	39.43	-1.02	-2.52%	38.76	41.24	1005572	402133	14.54%
2026-05-12	37.50	40.45	3.15	8.45%	37.30	41.03	1200176	483664	17.36%