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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.03 | 7.03 | 6.75 | 6.77 | -3.01% | 2.14 | 4.53% |
| 2025-07-22 | 7.10 | 7.16 | 6.92 | 6.98 | -0.43% | 2.90 | 5.97% |
| 2025-07-21 | 6.82 | 7.07 | 6.79 | 7.01 | +3.85% | 2.78 | 5.78% |
| 2025-07-18 | 6.88 | 6.93 | 6.73 | 6.75 | -2.32% | 1.85 | 3.94% |
| 2025-07-17 | 6.90 | 7.00 | 6.81 | 6.91 | -0.29% | 2.33 | 4.87% |
| 2025-07-16 | 6.71 | 7.13 | 6.64 | 6.93 | +2.51% | 4.04 | 8.45% |
| 2025-07-15 | 6.56 | 6.84 | 6.45 | 6.76 | +2.74% | 3.34 | 7.26% |
| 2025-07-14 | 6.71 | 6.74 | 6.57 | 6.58 | -1.94% | 2.28 | 4.97% |
| 2025-07-11 | 6.64 | 6.84 | 6.42 | 6.71 | +1.21% | 4.17 | 9.14% |
| 2025-07-10 | 6.65 | 6.98 | 6.62 | 6.63 | -3.21% | 4.61 | 9.93% |
| 2025-07-09 | 6.53 | 7.26 | 6.46 | 6.85 | +3.79% | 7.07 | 14.75% |
| 2025-07-08 | 6.30 | 6.66 | 6.23 | 6.60 | +5.10% | 2.96 | 6.64% |
| 2025-07-07 | 6.10 | 6.32 | 6.09 | 6.28 | +3.29% | 1.50 | 3.49% |
| 2025-07-04 | 6.13 | 6.13 | 6.07 | 6.08 | -0.98% | 0.44 | 1.04% |
| 2025-07-03 | 6.12 | 6.15 | 6.08 | 6.14 | +0.16% | 0.49 | 1.16% |
| 2025-07-02 | 6.13 | 6.13 | 6.07 | 6.13 | +0.33% | 0.50 | 1.20% |
| 2025-07-01 | 6.13 | 6.14 | 6.04 | 6.11 | +0.16% | 0.63 | 1.49% |
| 2025-06-30 | 6.05 | 6.11 | 6.03 | 6.10 | +0.99% | 0.58 | 1.37% |
| 2025-06-27 | 5.97 | 6.06 | 5.97 | 6.04 | +0.83% | 0.53 | 1.26% |
| 2025-06-26 | 6.02 | 6.05 | 5.96 | 5.99 | +0.17% | 0.50 | 1.19% |