杭电股份 sh.603618
37.95
-6.37%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 40.53 | 40.53 | 36.81 | 37.95 | -6.37% | 32.64 | 12.48% |
| 2026-05-22 | 40.30 | 42.20 | 39.60 | 40.53 | +0.65% | 33.21 | 11.80% |
| 2026-05-21 | 43.88 | 44.50 | 39.85 | 40.27 | -5.43% | 46.19 | 15.82% |
| 2026-05-20 | 38.48 | 42.58 | 37.98 | 42.58 | +10.00% | 26.79 | 9.36% |
| 2026-05-19 | 37.30 | 38.87 | 35.89 | 38.71 | +0.28% | 28.69 | 11.07% |
| 2026-05-18 | 36.39 | 39.48 | 36.30 | 38.60 | +6.04% | 34.73 | 13.33% |
| 2026-05-15 | 37.80 | 37.98 | 36.00 | 36.40 | -3.70% | 18.55 | 7.31% |
| 2026-05-14 | 39.48 | 39.83 | 37.69 | 37.80 | -4.13% | 23.17 | 8.75% |
| 2026-05-13 | 38.76 | 41.24 | 38.76 | 39.43 | -2.52% | 40.21 | 14.54% |
| 2026-05-12 | 37.50 | 41.03 | 37.30 | 40.45 | +8.45% | 48.37 | 17.36% |
| 2026-05-11 | 39.20 | 40.00 | 35.50 | 37.30 | -0.85% | 48.17 | 18.81% |
| 2026-05-08 | 34.48 | 37.62 | 34.48 | 37.62 | +10.00% | 35.38 | 13.92% |
| 2026-05-07 | 32.62 | 34.20 | 32.45 | 34.20 | +10.00% | 14.87 | 6.37% |
| 2026-05-06 | 29.26 | 31.09 | 29.00 | 31.09 | +10.01% | 8.10 | 3.83% |
| 2026-04-30 | 29.10 | 29.38 | 28.00 | 28.26 | -4.11% | 19.86 | 10.06% |
| 2026-04-29 | 29.00 | 30.50 | 28.00 | 29.47 | +1.41% | 28.30 | 13.98% |
| 2026-04-28 | 29.31 | 30.06 | 27.76 | 29.06 | -4.28% | 18.09 | 9.04% |
| 2026-04-27 | 30.05 | 30.64 | 28.88 | 30.36 | -0.65% | 29.62 | 14.39% |
| 2026-04-24 | 31.66 | 33.13 | 29.98 | 30.56 | -2.71% | 45.54 | 20.79% |
| 2026-04-23 | 28.86 | 31.41 | 28.75 | 31.41 | +10.02% | 31.76 | 14.80% |