杭州热电 (605011) - 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
2026-06-26	15.90	15.48	-0.51	-3.19%	15.45	16.29	61468	9692	1.54%
2026-06-25	16.76	15.99	-0.76	-4.54%	15.94	16.84	67262	10875	1.68%
2026-06-24	17.84	16.75	-1.08	-6.06%	16.71	17.94	84553	14370	2.11%
2026-06-23	16.74	17.83	0.97	5.75%	16.74	18.47	103936	18446	2.60%
2026-06-22	16.99	16.86	-0.21	-1.23%	16.47	17.00	54494	9094	1.36%
2026-06-18	17.81	17.07	-0.87	-4.85%	17.03	17.85	66573	11530	1.66%
2026-06-17	18.23	17.94	-0.29	-1.59%	17.86	18.35	49850	8985	1.25%
2026-06-16	17.98	18.23	0.25	1.39%	17.76	18.83	70067	12775	1.75%
2026-06-15	17.77	17.98	0.35	1.99%	17.58	18.04	53314	9543	1.33%
2026-06-12	17.81	17.63	-0.15	-0.84%	17.37	17.93	55100	9750	1.38%
2026-06-11	18.11	17.78	-0.50	-2.74%	17.75	18.22	52437	9392	1.31%
2026-06-10	19.30	18.28	-1.17	-6.02%	18.18	19.31	79863	14841	2.00%
2026-06-09	19.86	19.45	-0.35	-1.77%	19.13	19.99	61166	11892	1.53%
2026-06-08	20.40	19.80	-0.96	-4.62%	19.50	20.79	66192	13274	1.65%
2026-06-05	21.60	20.76	-1.04	-4.77%	20.61	22.04	86559	18152	2.16%
2026-06-04	21.80	21.80	-0.35	-1.58%	21.66	22.47	73059	16014	1.83%
2026-06-03	22.51	22.15	-0.53	-2.34%	21.82	22.58	115124	25460	2.88%
2026-06-02	22.61	22.68	-0.38	-1.65%	22.22	23.18	117440	26611	2.94%
2026-06-01	22.42	23.06	0.68	3.04%	21.38	23.08	136822	30901	3.42%
2026-05-29	22.49	22.38	0.09	0.40%	22.16	22.80	99944	22536	2.50%
2026-05-28	21.79	22.39	0.26	1.17%	21.73	23.20	110748	24818	2.77%
2026-05-27	21.89	22.13	0.15	0.68%	21.78	22.58	81398	18132	2.03%
2026-05-26	21.97	21.98	-0.09	-0.41%	21.47	22.05	49164	10679	1.23%
2026-05-25	22.13	22.07	-0.11	-0.50%	22.00	22.58	53367	11841	1.33%
2026-05-22	21.37	22.18	0.81	3.79%	21.30	22.60	84724	18770	2.12%
2026-05-21	22.09	21.37	-0.67	-3.04%	21.37	22.22	67583	14739	1.69%
2026-05-20	23.17	22.04	-1.35	-5.77%	21.88	23.25	117793	26211	2.94%
2026-05-19	22.22	23.39	1.15	5.17%	21.88	23.85	166593	38648	4.16%
2026-05-18	22.18	22.24	-0.11	-0.49%	21.98	22.59	58278	12970	1.46%
2026-05-15	22.20	22.35	0.10	0.45%	22.10	22.80	91490	20469	2.29%
2026-05-14	22.72	22.25	-0.49	-2.15%	22.21	23.16	123145	27789	3.08%
2026-05-13	22.75	22.74	-0.11	-0.48%	22.43	23.42	142122	32598	3.55%
2026-05-12	22.52	22.85	0.23	1.02%	22.09	23.26	124696	28517	3.12%
2026-05-11	21.88	22.62	0.57	2.59%	21.80	23.09	136199	30717	3.40%
2026-05-08	21.90	22.05	0.23	1.05%	21.67	22.60	115297	25417	2.88%
2026-05-07	21.15	21.82	0.61	2.88%	21.14	22.11	98243	21408	2.46%
2026-05-06	20.82	21.21	0.47	2.27%	20.74	21.49	68634	14493	1.72%
2026-04-30	20.55	20.74	0.05	0.24%	20.50	20.82	40476	8364	1.01%
2026-04-29	20.52	20.69	0.12	0.58%	20.31	20.97	58089	12021	1.45%
2026-04-28	19.98	20.57	0.58	2.90%	19.98	20.60	58773	11992	1.47%
2026-04-27	20.00	19.99	-0.07	-0.35%	19.84	20.38	30302	6080	0.76%
2026-04-24	20.33	20.06	-0.47	-2.29%	20.04	20.47	35996	7273	0.90%
2026-04-23	20.33	20.53	0.04	0.20%	20.03	20.65	61171	12431	1.53%
2026-04-22	19.88	20.49	0.61	3.07%	19.78	21.46	91059	18757	2.28%
2026-04-21	19.68	19.88	0.25	1.27%	19.50	19.90	41739	8238	1.04%
2026-04-20	19.30	19.63	0.25	1.29%	19.29	19.68	34251	6688	0.86%
2026-04-17	19.52	19.38	-0.14	-0.72%	19.28	19.61	27200	5277	0.68%
2026-04-16	19.33	19.52	0.24	1.24%	19.16	19.77	39594	7668	0.99%
2026-04-15	19.20	19.28	0.05	0.26%	19.10	19.33	23832	4582	0.60%
2026-04-14	19.20	19.23	0.02	0.10%	19.15	19.36	24562	4724	0.61%
2026-04-13	19.13	19.21	0.03	0.16%	19.05	19.22	19790	3795	0.49%
2026-04-10	19.18	19.18	0.03	0.16%	19.14	19.27	25813	4958	0.65%
2026-04-09	19.28	19.15	-0.26	-1.34%	18.98	19.31	35694	6821	0.89%
2026-04-08	19.25	19.41	0.35	1.84%	19.11	19.44	36964	7125	0.92%
2026-04-07	19.12	19.06	-0.14	-0.73%	18.80	19.27	33551	6384	0.84%
2026-04-03	20.20	19.20	-1.25	-6.11%	19.20	20.28	73223	14272	1.83%
2026-04-02	20.21	20.45	0.12	0.59%	20.11	20.90	70897	14490	1.77%
2026-04-01	21.25	20.33	-0.53	-2.54%	20.21	21.29	86447	17698	2.16%
2026-03-31	20.53	20.86	0.14	0.68%	20.43	21.54	94208	19825	2.35%
2026-03-30	21.49	20.72	-0.98	-4.52%	20.38	21.58	94880	19688	2.37%
2026-03-27	21.67	21.70	-0.11	-0.50%	21.40	22.18	101263	22011	2.53%
2026-03-26	21.57	21.81	0.31	1.44%	21.15	22.44	142565	31193	3.56%
2026-03-25	20.95	21.50	0.51	2.43%	20.80	21.64	74240	15913	1.86%
2026-03-24	20.32	20.99	0.86	4.27%	20.03	21.06	62160	12790	1.55%
2026-03-23	20.40	20.13	-0.83	-3.96%	20.01	20.77	69194	14091	1.73%
2026-03-20	21.00	20.96	-0.10	-0.47%	20.80	21.45	71011	15009	1.77%