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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.71 | 7.81 | 7.65 | 7.67 | -1.54% | 0.76 | 1.43% |
| 2025-12-17 | 7.88 | 7.89 | 7.58 | 7.79 | -0.89% | 1.46 | 2.75% |
| 2025-12-16 | 8.01 | 8.03 | 7.80 | 7.86 | -2.72% | 1.44 | 2.65% |
| 2025-12-15 | 7.96 | 8.24 | 7.95 | 8.08 | +0.75% | 1.73 | 3.08% |
| 2025-12-12 | 7.84 | 8.12 | 7.84 | 8.02 | +2.43% | 1.81 | 3.27% |
| 2025-12-11 | 7.96 | 8.11 | 7.83 | 7.83 | -1.63% | 1.12 | 2.04% |
| 2025-12-10 | 8.03 | 8.03 | 7.85 | 7.96 | -0.87% | 1.08 | 1.98% |
| 2025-12-09 | 7.98 | 8.15 | 7.96 | 8.03 | +0.25% | 1.14 | 2.05% |
| 2025-12-08 | 8.00 | 8.06 | 7.97 | 8.01 | -0.12% | 1.15 | 2.08% |
| 2025-12-05 | 7.77 | 8.05 | 7.72 | 8.02 | +3.22% | 1.45 | 2.64% |
| 2025-12-04 | 7.81 | 7.85 | 7.67 | 7.77 | -0.77% | 0.87 | 1.63% |
| 2025-12-03 | 8.01 | 8.02 | 7.80 | 7.83 | -2.00% | 0.90 | 1.66% |
| 2025-12-02 | 8.02 | 8.02 | 7.87 | 7.99 | -0.62% | 0.77 | 1.40% |
| 2025-12-01 | 7.92 | 8.07 | 7.90 | 8.04 | +1.52% | 1.05 | 1.89% |
| 2025-11-28 | 7.86 | 7.93 | 7.80 | 7.92 | +0.89% | 0.85 | 1.56% |
| 2025-11-27 | 7.93 | 8.04 | 7.84 | 7.85 | -0.88% | 1.14 | 2.07% |
| 2025-11-26 | 8.15 | 8.16 | 7.90 | 7.92 | -2.46% | 1.37 | 2.47% |
| 2025-11-25 | 7.90 | 8.18 | 7.90 | 8.12 | +3.31% | 1.54 | 2.76% |
| 2025-11-24 | 7.85 | 7.95 | 7.76 | 7.86 | +0.38% | 1.18 | 2.17% |
| 2025-11-21 | 8.12 | 8.20 | 7.73 | 7.83 | -4.86% | 2.06 | 3.76% |