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
2026-08-20	16.95	17.04	0.10	0.59%	16.88	17.30	35535	6070	0.89%
2026-08-19	17.35	16.94	-0.38	-2.19%	16.91	17.45	43322	7390	1.08%
2026-08-18	17.10	17.32	0.22	1.29%	17.00	17.34	46357	7963	1.16%
2026-08-17	17.03	17.10	0.07	0.41%	16.81	17.13	44907	7629	1.12%
2026-08-14	17.66	17.03	-0.61	-3.46%	16.81	17.66	74737	12708	1.87%
2026-08-13	17.40	17.64	0.23	1.32%	17.23	18.16	90603	16033	2.26%
2026-08-12	17.58	17.41	-0.19	-1.08%	17.25	17.66	46369	8069	1.16%
2026-08-11	17.87	17.60	-0.38	-2.11%	17.56	17.87	53738	9498	1.34%
2026-08-10	17.55	17.98	0.44	2.51%	17.38	17.98	87725	15624	2.19%
2026-08-07	17.69	17.54	-0.14	-0.79%	17.22	17.72	54128	9432	1.35%
2026-08-06	17.85	17.68	-0.17	-0.95%	17.41	17.85	61159	10770	1.53%
2026-08-05	17.83	17.85	-0.02	-0.11%	17.60	17.89	58691	10425	1.47%
2026-08-04	18.08	17.87	-0.12	-0.67%	17.79	18.27	70551	12644	1.76%
2026-08-03	17.61	17.99	0.36	2.04%	17.60	18.09	69267	12411	1.73%
2026-07-31	17.21	17.63	0.31	1.79%	17.16	17.74	59815	10505	1.50%
2026-07-30	17.65	17.32	-0.50	-2.81%	17.22	17.91	78557	13787	1.96%
2026-07-29	17.36	17.82	0.35	2.00%	17.01	17.88	88934	15678	2.22%
2026-07-28	17.40	17.47	0.09	0.52%	17.14	17.62	73585	12803	1.84%
2026-07-27	16.52	17.38	0.52	3.08%	16.30	17.48	92399	15871	2.31%
2026-07-24	17.87	16.86	-1.49	-8.12%	16.80	18.17	143213	24841	3.58%
2026-07-23	18.20	18.35	-0.61	-3.22%	17.87	18.86	168379	30819	4.21%
2026-07-22	17.56	18.96	0.77	4.23%	17.56	19.09	211073	38715	5.28%
2026-07-21	19.17	18.19	-1.85	-9.23%	18.04	19.17	209151	38143	5.23%
2026-07-20	18.48	20.04	1.56	8.44%	18.07	20.33	260419	50520	6.51%
2026-07-17	16.80	18.48	1.68	10.00%	16.68	18.48	145978	26149	3.65%
2026-07-16	17.01	16.80	-0.20	-1.18%	16.71	17.25	53623	9056	1.34%
2026-07-15	16.45	17.00	0.51	3.09%	16.34	17.07	56144	9467	1.40%
2026-07-14	16.26	16.49	0.19	1.17%	16.11	16.60	41847	6872	1.05%
2026-07-13	16.31	16.30	-0.03	-0.18%	16.10	16.56	41739	6808	1.04%
2026-07-10	15.86	16.33	0.45	2.83%	15.73	16.76	56918	9306	1.42%
2026-07-09	15.83	15.88	0.11	0.70%	15.48	16.15	36528	5728	0.91%
2026-07-08	16.00	15.77	-0.29	-1.81%	15.70	16.20	40052	6363	1.00%
2026-07-07	16.89	16.06	-0.59	-3.54%	16.00	16.99	44765	7265	1.12%
2026-07-06	17.31	16.65	-0.74	-4.26%	16.54	17.36	58273	9810	1.46%
2026-07-03	16.62	17.39	0.89	5.39%	16.31	17.41	79178	13410	1.98%
2026-07-02	16.07	16.50	0.43	2.68%	16.06	17.10	72577	12043	1.81%
2026-07-01	15.59	16.07	0.61	3.95%	15.47	16.20	50480	8037	1.26%
2026-06-30	15.58	15.46	-0.10	-0.64%	15.22	15.64	30507	4700	0.76%
2026-06-29	15.28	15.56	0.08	0.52%	15.11	15.69	52688	8126	1.32%
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%