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
2026-04-30	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%
2026-03-19	21.27	21.06	-0.24	-1.13%	20.97	21.45	47245	10031	1.18%
2026-03-18	21.01	21.30	0.47	2.26%	20.88	21.48	62813	13361	1.57%
2026-03-17	21.16	20.83	-0.36	-1.70%	20.83	21.39	50785	10698	1.27%
2026-03-16	21.08	21.19	0.02	0.09%	20.98	21.43	47173	9996	1.18%
2026-03-13	21.79	21.17	-0.72	-3.29%	21.12	21.80	76869	16440	1.92%
2026-03-12	21.40	21.89	0.58	2.72%	21.18	21.94	105729	22893	2.64%
2026-03-11	21.39	21.31	-0.08	-0.37%	20.96	21.52	52416	11109	1.31%
2026-03-10	21.49	21.39	-0.09	-0.42%	21.27	21.60	52252	11192	1.31%
2026-03-09	21.21	21.48	0.17	0.80%	21.16	21.67	73176	15689	1.83%
2026-03-06	21.20	21.31	0.05	0.24%	21.01	21.43	56097	11949	1.40%
2026-03-05	21.55	21.26	-0.14	-0.65%	21.20	21.64	85052	18225	2.13%
2026-03-04	20.89	21.40	0.35	1.66%	20.78	21.45	72294	15341	1.81%
2026-03-03	21.03	21.05	-0.06	-0.28%	21.00	21.50	66662	14156	1.67%
2026-03-02	20.98	21.11	-0.14	-0.66%	20.93	21.43	56769	11999	1.42%
2026-02-27	20.93	21.25	0.31	1.48%	20.83	21.38	59019	12520	1.48%
2026-02-26	20.70	20.94	0.29	1.40%	20.66	21.07	44314	9279	1.11%
2026-02-25	20.78	20.65	-0.07	-0.34%	20.63	20.86	32210	6687	0.81%
2026-02-24	20.38	20.72	0.48	2.37%	20.26	20.84	48851	10082	1.22%
2026-02-13	20.43	20.24	-0.21	-1.03%	20.24	20.45	24795	5036	0.62%
2026-02-12	20.50	20.45	-0.01	-0.05%	20.30	20.56	24175	4936	0.60%
2026-02-11	20.45	20.46	0.02	0.10%	20.39	20.56	18033	3692	0.45%
2026-02-10	20.58	20.44	-0.27	-1.30%	20.36	20.64	34187	6991	0.85%
2026-02-09	20.68	20.71	0.16	0.78%	20.56	20.85	32967	6835	0.82%
2026-02-06	20.25	20.55	0.04	0.20%	20.20	20.68	28839	5920	0.72%
2026-02-05	20.66	20.51	-0.13	-0.63%	20.43	20.75	24238	4974	0.61%
2026-02-04	20.52	20.64	0.18	0.88%	20.42	20.66	27217	5600	0.68%
2026-02-03	20.34	20.46	0.15	0.74%	20.32	20.58	19438	3970	0.49%
2026-02-02	20.50	20.31	-0.22	-1.07%	20.29	20.85	34363	7078	0.86%
2026-01-30	20.33	20.53	0.20	0.98%	20.28	20.64	30224	6190	0.76%
2026-01-29	20.23	20.33	0.06	0.30%	20.03	20.45	23973	4865	0.60%
2026-01-28	20.43	20.27	-0.11	-0.54%	20.26	20.47	23330	4749	0.58%
2026-01-27	20.75	20.38	-0.30	-1.45%	20.20	20.75	26783	5453	0.67%
2026-01-26	20.75	20.68	-0.11	-0.53%	20.50	20.83	33264	6872	0.83%