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
2026-05-07	32.62	34.20	3.11	10.00%	32.45	34.20	440107	148743	6.37%
2026-05-06	29.26	31.09	2.83	10.01%	29.00	31.09	264526	81039	3.83%
2026-04-30	29.10	28.26	-1.21	-4.11%	28.00	29.38	695499	198649	10.06%
2026-04-29	29.00	29.47	0.41	1.41%	28.00	30.50	966676	283011	13.98%
2026-04-28	29.31	29.06	-1.30	-4.28%	27.76	30.06	625217	180859	9.04%
2026-04-27	30.05	30.36	-0.20	-0.65%	28.88	30.64	994582	296235	14.39%
2026-04-24	31.66	30.56	-0.85	-2.71%	29.98	33.13	1437541	455423	20.79%
2026-04-23	28.86	31.41	2.86	10.02%	28.75	31.41	1022903	317559	14.80%
2026-04-22	26.42	28.55	2.60	10.02%	25.30	28.55	747330	203462	10.81%
2026-04-21	25.00	25.95	0.51	2.00%	24.36	26.10	753884	190842	10.90%
2026-04-20	24.32	25.44	1.32	5.47%	24.13	26.27	942601	239458	13.63%
2026-04-17	22.50	24.12	1.30	5.70%	22.36	24.91	1029926	245582	14.90%
2026-04-16	21.77	22.82	1.20	5.55%	21.40	23.19	909854	204692	13.16%
2026-04-15	22.07	21.62	-0.58	-2.61%	21.53	22.49	813878	178596	11.77%
2026-04-14	23.93	22.20	-1.44	-6.09%	22.09	25.13	1289312	301325	18.65%
2026-04-13	24.12	23.64	-0.48	-1.99%	23.28	24.18	612009	144518	8.85%
2026-04-10	26.63	24.12	-2.24	-8.50%	24.07	26.65	944259	234228	13.66%
2026-04-09	25.87	26.36	0.38	1.46%	24.55	26.80	868621	225690	12.56%
2026-04-08	27.01	25.98	-0.91	-3.38%	25.15	27.49	960559	248243	13.89%
2026-04-07	27.65	26.89	-0.76	-2.75%	25.98	28.88	991861	268050	14.35%
2026-04-03	28.69	27.65	-0.23	-0.82%	27.36	30.10	1014728	291389	14.68%
2026-04-02	28.72	27.88	-0.50	-1.76%	27.60	29.00	750207	211147	10.85%
2026-04-01	28.99	28.38	-0.11	-0.39%	25.99	29.35	968503	271151	14.01%
2026-03-31	27.00	28.49	1.78	6.66%	26.70	29.38	1451111	412105	20.99%
2026-03-30	24.98	26.71	2.43	10.01%	24.98	26.71	599664	157522	8.67%
2026-03-27	21.40	24.28	2.21	10.01%	20.68	24.28	844115	192385	12.21%
2026-03-26	22.01	22.07	-0.73	-3.20%	21.15	23.41	1168137	259928	16.90%
2026-03-25	20.73	22.80	2.07	9.99%	20.71	22.80	639477	141943	9.25%
2026-03-24	21.00	20.73	0.30	1.47%	19.44	21.30	1052116	216489	15.22%
2026-03-23	19.01	20.43	0.35	1.74%	19.01	21.58	1067147	219082	15.44%
2026-03-20	20.55	20.08	0.32	1.62%	19.98	21.14	999610	204872	14.46%
2026-03-19	19.51	19.76	-0.33	-1.64%	19.35	20.81	796139	158666	11.52%
2026-03-18	18.37	20.09	1.83	10.02%	17.73	20.09	773954	148098	11.19%
2026-03-17	18.90	18.26	-0.79	-4.15%	18.00	18.98	481832	88324	6.97%
2026-03-16	18.87	19.05	0.07	0.37%	18.30	19.31	518049	97473	7.49%
2026-03-13	19.86	18.98	-1.25	-6.18%	18.78	20.30	813770	158061	11.77%
2026-03-12	20.60	20.23	-0.37	-1.80%	20.08	21.20	881626	180961	12.75%
2026-03-11	20.44	20.60	-0.12	-0.58%	20.31	22.22	1150036	242740	16.63%
2026-03-10	19.89	20.72	0.72	3.60%	19.36	21.13	1227993	248856	17.76%
2026-03-09	19.00	20.00	0.83	4.33%	18.15	20.00	1152557	221075	16.67%
2026-03-06	21.00	19.17	-1.65	-7.93%	19.08	21.21	1238642	245098	17.92%
2026-03-05	21.30	20.82	0.23	1.12%	20.44	22.20	1342811	283275	19.42%
2026-03-04	16.98	20.59	1.87	9.99%	16.98	20.59	982240	189679	14.21%
2026-03-03	18.69	18.72	0.39	2.13%	18.66	19.91	1261615	241950	18.25%
2026-03-02	18.62	18.33	0.18	0.99%	18.13	19.50	1398282	260593	20.22%
2026-02-27	15.36	18.15	1.65	10.00%	15.09	18.15	1425736	241046	20.62%
2026-02-26	15.14	16.50	1.36	8.98%	15.00	16.65	966059	156291	13.97%
2026-02-25	15.80	15.14	-0.66	-4.18%	14.80	16.30	1507605	235075	21.81%
2026-02-24	15.51	15.80	1.29	8.89%	15.32	15.96	1545249	243782	22.35%
2026-02-13	16.60	14.51	-1.61	-9.99%	14.51	16.76	1182626	177490	17.11%
2026-02-12	15.01	16.12	0.40	2.54%	14.15	16.13	1555407	236543	22.50%
2026-02-11	14.28	15.72	1.08	7.38%	14.00	15.74	1689183	255729	24.43%
2026-02-10	13.57	14.64	-0.44	-2.92%	13.57	15.30	1894725	273408	27.41%
2026-02-09	14.67	15.08	1.37	9.99%	14.19	15.08	2173377	323563	31.44%
2026-02-06	12.46	13.71	1.25	10.03%	12.12	13.71	1245834	165114	18.02%
2026-02-05	11.78	12.46	0.44	3.66%	11.41	13.22	2034795	256648	29.43%
2026-02-04	12.01	12.02	1.09	9.97%	11.71	12.02	829279	99506	11.99%
2026-02-03	10.93	10.93	0.99	9.96%	10.83	10.93	447813	48939	6.48%
2026-02-02	9.94	9.94	0.90	9.96%	9.94	9.94	119560	11884	1.73%
2026-01-30	8.19	9.04	0.82	9.98%	7.91	9.04	499800	42693	7.23%
2026-01-29	8.48	8.22	-0.50	-5.73%	8.20	8.56	351602	29408	5.09%
2026-01-28	8.55	8.72	0.21	2.47%	8.48	9.30	393482	34840	5.69%