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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.54 | 8.58 | 8.20 | 8.23 | -3.18% | 1.72 | 3.00% |
| 2025-11-19 | 8.66 | 8.68 | 8.40 | 8.50 | -1.62% | 1.82 | 3.10% |
| 2025-11-18 | 8.87 | 8.89 | 8.55 | 8.64 | -3.46% | 2.56 | 4.28% |
| 2025-11-17 | 9.09 | 9.15 | 8.79 | 8.95 | -1.65% | 3.33 | 5.40% |
| 2025-11-14 | 9.25 | 9.33 | 9.10 | 9.10 | -1.30% | 4.02 | 6.32% |
| 2025-11-13 | 8.93 | 9.28 | 8.80 | 9.22 | +2.22% | 4.84 | 7.65% |
| 2025-11-12 | 9.27 | 9.54 | 8.92 | 9.02 | -4.04% | 6.19 | 9.85% |
| 2025-11-11 | 8.79 | 9.67 | 8.78 | 9.40 | +6.94% | 11.21 | 17.20% |
| 2025-11-10 | 8.50 | 8.81 | 8.42 | 8.79 | +3.05% | 3.20 | 5.33% |
| 2025-11-07 | 8.48 | 8.62 | 8.48 | 8.53 | -0.35% | 2.06 | 3.49% |
| 2025-11-06 | 8.75 | 8.77 | 8.53 | 8.56 | -1.27% | 4.02 | 6.73% |
| 2025-11-05 | 8.09 | 8.80 | 8.03 | 8.67 | +6.51% | 5.37 | 9.17% |
| 2025-11-04 | 8.15 | 8.23 | 8.06 | 8.14 | -0.12% | 1.82 | 3.25% |
| 2025-11-03 | 8.18 | 8.20 | 8.02 | 8.15 | +0.87% | 1.98 | 3.52% |
| 2025-10-31 | 7.96 | 8.22 | 7.91 | 8.08 | +1.51% | 4.56 | 8.11% |
| 2025-10-30 | 8.42 | 8.42 | 7.96 | 7.96 | -9.95% | 6.24 | 11.18% |
| 2025-10-29 | 8.60 | 8.85 | 8.50 | 8.84 | +2.91% | 4.30 | 7.13% |
| 2025-10-28 | 8.60 | 8.71 | 8.50 | 8.59 | 0.00% | 2.64 | 4.43% |
| 2025-10-27 | 8.66 | 8.67 | 8.55 | 8.59 | -0.23% | 2.60 | 4.37% |
| 2025-10-24 | 8.62 | 8.68 | 8.57 | 8.61 | 0.00% | 2.11 | 3.54% |