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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 15.51 | 15.96 | 15.32 | 15.80 | +8.89% | 24.38 | 22.35% |
| 2026-02-13 | 16.60 | 16.76 | 14.51 | 14.51 | -9.99% | 17.75 | 17.11% |
| 2026-02-12 | 15.01 | 16.13 | 14.15 | 16.12 | +2.54% | 23.65 | 22.50% |
| 2026-02-11 | 14.28 | 15.74 | 14.00 | 15.72 | +7.38% | 25.57 | 24.43% |
| 2026-02-10 | 13.57 | 15.30 | 13.57 | 14.64 | -2.92% | 27.34 | 27.41% |
| 2026-02-09 | 14.67 | 15.08 | 14.19 | 15.08 | +9.99% | 32.36 | 31.44% |
| 2026-02-06 | 12.46 | 13.71 | 12.12 | 13.71 | +10.03% | 16.51 | 18.02% |
| 2026-02-05 | 11.78 | 13.22 | 11.41 | 12.46 | +3.66% | 25.66 | 29.43% |
| 2026-02-04 | 12.01 | 12.02 | 11.71 | 12.02 | +9.97% | 9.95 | 11.99% |
| 2026-02-03 | 10.93 | 10.93 | 10.83 | 10.93 | +9.96% | 4.89 | 6.48% |
| 2026-02-02 | 9.94 | 9.94 | 9.94 | 9.94 | +9.96% | 1.19 | 1.73% |
| 2026-01-30 | 8.19 | 9.04 | 7.91 | 9.04 | +9.98% | 4.27 | 7.23% |
| 2026-01-29 | 8.48 | 8.56 | 8.20 | 8.22 | -5.73% | 2.94 | 5.09% |
| 2026-01-28 | 8.55 | 9.30 | 8.48 | 8.72 | +2.47% | 3.48 | 5.69% |
| 2026-01-27 | 8.78 | 8.78 | 8.15 | 8.51 | -3.08% | 2.77 | 4.76% |
| 2026-01-26 | 9.00 | 9.18 | 8.68 | 8.78 | -2.23% | 3.13 | 5.08% |
| 2026-01-23 | 8.93 | 9.12 | 8.93 | 8.98 | +0.90% | 3.14 | 5.04% |
| 2026-01-22 | 8.74 | 9.03 | 8.74 | 8.90 | +0.91% | 2.71 | 4.41% |
| 2026-01-21 | 8.73 | 9.00 | 8.55 | 8.82 | -0.56% | 3.69 | 6.02% |
| 2026-01-20 | 8.70 | 9.00 | 8.57 | 8.87 | -2.53% | 5.05 | 8.30% |