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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 26.42 | 28.55 | 25.30 | 28.55 | +10.02% | 20.35 | 10.81% |
| 2026-04-21 | 25.00 | 26.10 | 24.36 | 25.95 | +2.00% | 19.08 | 10.90% |
| 2026-04-20 | 24.32 | 26.27 | 24.13 | 25.44 | +5.47% | 23.95 | 13.63% |
| 2026-04-17 | 22.50 | 24.91 | 22.36 | 24.12 | +5.70% | 24.56 | 14.90% |
| 2026-04-16 | 21.77 | 23.19 | 21.40 | 22.82 | +5.55% | 20.47 | 13.16% |
| 2026-04-15 | 22.07 | 22.49 | 21.53 | 21.62 | -2.61% | 17.86 | 11.77% |
| 2026-04-14 | 23.93 | 25.13 | 22.09 | 22.20 | -6.09% | 30.13 | 18.65% |
| 2026-04-13 | 24.12 | 24.18 | 23.28 | 23.64 | -1.99% | 14.45 | 8.85% |
| 2026-04-10 | 26.63 | 26.65 | 24.07 | 24.12 | -8.50% | 23.42 | 13.66% |
| 2026-04-09 | 25.87 | 26.80 | 24.55 | 26.36 | +1.46% | 22.57 | 12.56% |
| 2026-04-08 | 27.01 | 27.49 | 25.15 | 25.98 | -3.38% | 24.82 | 13.89% |
| 2026-04-07 | 27.65 | 28.88 | 25.98 | 26.89 | -2.75% | 26.81 | 14.35% |
| 2026-04-03 | 28.69 | 30.10 | 27.36 | 27.65 | -0.82% | 29.14 | 14.68% |
| 2026-04-02 | 28.72 | 29.00 | 27.60 | 27.88 | -1.76% | 21.11 | 10.85% |
| 2026-04-01 | 28.99 | 29.35 | 25.99 | 28.38 | -0.39% | 27.12 | 14.01% |
| 2026-03-31 | 27.00 | 29.38 | 26.70 | 28.49 | +6.66% | 41.21 | 20.99% |
| 2026-03-30 | 24.98 | 26.71 | 24.98 | 26.71 | +10.01% | 15.75 | 8.67% |
| 2026-03-27 | 21.40 | 24.28 | 20.68 | 24.28 | +10.01% | 19.24 | 12.21% |
| 2026-03-26 | 22.01 | 23.41 | 21.15 | 22.07 | -3.20% | 25.99 | 16.90% |
| 2026-03-25 | 20.73 | 22.80 | 20.71 | 22.80 | +9.99% | 14.19 | 9.25% |