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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.44 | 9.12 | 8.44 | 9.10 | +6.93% | 6.22 | 10.08% |
| 2026-01-16 | 8.70 | 8.88 | 8.47 | 8.51 | +2.65% | 4.72 | 7.90% |
| 2026-01-15 | 8.34 | 8.42 | 8.19 | 8.29 | -0.96% | 1.60 | 2.79% |
| 2026-01-14 | 8.38 | 8.53 | 8.25 | 8.37 | 0.00% | 2.53 | 4.36% |
| 2026-01-13 | 8.51 | 8.60 | 8.25 | 8.37 | -1.76% | 3.34 | 5.74% |
| 2026-01-12 | 8.43 | 8.54 | 8.35 | 8.52 | +1.31% | 2.50 | 4.28% |
| 2026-01-09 | 8.44 | 8.45 | 8.29 | 8.41 | -0.24% | 2.07 | 3.57% |
| 2026-01-08 | 8.41 | 8.53 | 8.36 | 8.43 | +0.24% | 1.98 | 3.39% |
| 2026-01-07 | 8.38 | 8.56 | 8.30 | 8.41 | +0.48% | 2.72 | 4.66% |
| 2026-01-06 | 8.30 | 8.42 | 8.24 | 8.37 | +0.36% | 1.79 | 3.10% |
| 2026-01-05 | 8.07 | 8.39 | 8.06 | 8.34 | +3.47% | 2.15 | 3.74% |
| 2025-12-31 | 8.21 | 8.24 | 7.92 | 8.06 | -1.71% | 1.72 | 3.08% |
| 2025-12-30 | 8.24 | 8.33 | 8.14 | 8.20 | -1.44% | 1.71 | 3.01% |
| 2025-12-29 | 8.38 | 8.44 | 8.28 | 8.32 | -0.95% | 1.98 | 3.43% |
| 2025-12-26 | 8.57 | 8.80 | 8.39 | 8.40 | -2.33% | 3.17 | 5.42% |
| 2025-12-25 | 8.57 | 8.70 | 8.47 | 8.60 | +0.23% | 3.52 | 5.93% |
| 2025-12-24 | 8.78 | 8.78 | 8.45 | 8.58 | -2.72% | 4.95 | 8.36% |
| 2025-12-23 | 8.56 | 9.30 | 8.48 | 8.82 | +2.44% | 9.44 | 15.53% |
| 2025-12-22 | 7.77 | 8.61 | 7.77 | 8.61 | +9.96% | 4.09 | 7.05% |
| 2025-12-19 | 7.68 | 7.90 | 7.68 | 7.83 | +2.09% | 1.19 | 2.19% |