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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.35 | 8.35 | 8.16 | 8.35 | +10.01% | 4.60 | 7.97% |
| 2025-09-16 | 6.87 | 7.59 | 6.77 | 7.59 | +10.00% | 3.01 | 6.01% |
| 2025-09-15 | 7.02 | 7.02 | 6.74 | 6.90 | -1.85% | 2.14 | 4.53% |
| 2025-09-12 | 7.12 | 7.18 | 6.97 | 7.03 | -1.26% | 1.86 | 3.82% |
| 2025-09-11 | 7.12 | 7.16 | 6.93 | 7.12 | 0.00% | 1.86 | 3.82% |
| 2025-09-10 | 7.15 | 7.20 | 7.01 | 7.12 | +0.28% | 1.47 | 3.00% |
| 2025-09-09 | 7.28 | 7.35 | 7.08 | 7.10 | -3.01% | 2.43 | 4.90% |
| 2025-09-08 | 7.34 | 7.47 | 7.21 | 7.32 | -0.27% | 3.29 | 6.52% |
| 2025-09-05 | 7.00 | 7.34 | 6.91 | 7.34 | +4.26% | 4.31 | 8.67% |
| 2025-09-04 | 6.93 | 7.30 | 6.89 | 7.04 | +2.33% | 3.64 | 7.42% |
| 2025-09-03 | 7.04 | 7.07 | 6.85 | 6.88 | -1.99% | 2.25 | 4.68% |
| 2025-09-02 | 6.94 | 7.12 | 6.81 | 7.02 | +1.74% | 3.15 | 6.53% |
| 2025-09-01 | 6.68 | 7.05 | 6.67 | 6.90 | +3.76% | 2.77 | 5.79% |
| 2025-08-29 | 6.82 | 6.89 | 6.62 | 6.65 | -3.48% | 1.81 | 3.92% |
| 2025-08-28 | 6.73 | 6.97 | 6.60 | 6.89 | +2.23% | 1.97 | 4.20% |
| 2025-08-27 | 6.92 | 6.98 | 6.73 | 6.74 | -3.02% | 1.58 | 3.32% |
| 2025-08-26 | 6.88 | 6.98 | 6.78 | 6.95 | +1.46% | 1.72 | 3.60% |
| 2025-08-25 | 6.71 | 6.89 | 6.70 | 6.85 | +2.09% | 1.77 | 3.74% |
| 2025-08-22 | 6.76 | 6.80 | 6.67 | 6.71 | -0.45% | 0.93 | 2.01% |
| 2025-08-21 | 6.83 | 6.85 | 6.71 | 6.74 | -1.17% | 1.07 | 2.28% |