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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.98 | 6.00 | 5.94 | 5.98 | +0.50% | 0.61 | 1.47% |
| 2025-06-24 | 5.82 | 5.95 | 5.76 | 5.95 | +2.94% | 0.68 | 1.67% |
| 2025-06-23 | 5.63 | 5.78 | 5.62 | 5.78 | +1.76% | 0.39 | 0.99% |
| 2025-06-20 | 5.67 | 5.80 | 5.66 | 5.68 | -0.70% | 0.37 | 0.95% |
| 2025-06-19 | 5.84 | 5.88 | 5.67 | 5.72 | -1.89% | 0.58 | 1.45% |
| 2025-06-18 | 5.88 | 5.89 | 5.78 | 5.83 | -1.35% | 0.47 | 1.18% |
| 2025-06-17 | 5.90 | 5.95 | 5.86 | 5.91 | 0.00% | 0.42 | 1.03% |
| 2025-06-16 | 5.87 | 5.96 | 5.83 | 5.91 | +0.51% | 0.33 | 0.80% |
| 2025-06-13 | 5.97 | 6.01 | 5.87 | 5.88 | -2.16% | 0.58 | 1.41% |
| 2025-06-12 | 6.07 | 6.07 | 5.99 | 6.01 | -1.15% | 0.50 | 1.20% |
| 2025-06-11 | 6.08 | 6.11 | 6.05 | 6.08 | 0.00% | 0.52 | 1.24% |
| 2025-06-10 | 6.12 | 6.16 | 6.01 | 6.08 | -0.82% | 0.79 | 1.87% |
| 2025-06-09 | 6.05 | 6.13 | 6.04 | 6.13 | +1.32% | 0.68 | 1.60% |
| 2025-06-06 | 6.03 | 6.08 | 6.00 | 6.05 | 0.00% | 0.51 | 1.21% |
| 2025-06-05 | 5.98 | 6.08 | 5.95 | 6.05 | +1.34% | 0.80 | 1.91% |
| 2025-06-04 | 5.93 | 6.01 | 5.92 | 5.97 | +0.67% | 0.54 | 1.30% |
| 2025-06-03 | 5.88 | 5.93 | 5.80 | 5.93 | +0.51% | 0.52 | 1.27% |
| 2025-05-30 | 6.11 | 6.15 | 5.88 | 5.90 | -3.59% | 1.16 | 2.81% |
| 2025-05-29 | 5.99 | 6.15 | 5.97 | 6.12 | +2.00% | 0.83 | 1.96% |
| 2025-05-28 | 6.03 | 6.07 | 5.98 | 6.00 | -0.50% | 0.58 | 1.38% |