杭齿前进(601177)股票行情
杭齿前进(601177)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 16.60 | 16.74 | 0.09 | 0.54% | 16.60 | 16.82 | 33041 | 5525.91 | 0.83% |
| 2025-12-11 | 17.11 | 16.65 | -0.46 | -2.69% | 16.65 | 17.14 | 60856 | 10245.69 | 1.52% |
| 2025-12-10 | 17.04 | 17.11 | -0.02 | -0.12% | 16.95 | 17.15 | 37028 | 6311.75 | 0.93% |
| 2025-12-09 | 17.35 | 17.13 | -0.18 | -1.04% | 17.08 | 17.37 | 57335 | 9862.97 | 1.43% |
| 2025-12-08 | 17.22 | 17.31 | -0.02 | -0.12% | 17.22 | 17.40 | 68900 | 11919.17 | 1.72% |
| 2025-12-05 | 17.20 | 17.33 | -0.09 | -0.52% | 17.05 | 17.35 | 87678 | 15085.99 | 2.19% |
| 2025-12-04 | 17.04 | 17.42 | 0.54 | 3.20% | 17.04 | 17.57 | 165780 | 28816.35 | 4.14% |
| 2025-12-03 | 16.98 | 16.88 | 0.01 | 0.06% | 16.72 | 17.00 | 35711 | 6013.35 | 0.89% |
| 2025-12-02 | 17.17 | 16.87 | -0.25 | -1.46% | 16.80 | 17.17 | 45849 | 7750.73 | 1.15% |
| 2025-12-01 | 16.95 | 17.12 | -0.01 | -0.06% | 16.88 | 17.19 | 58241 | 9939.13 | 1.46% |
| 2025-11-28 | 16.56 | 17.13 | 0.53 | 3.19% | 16.42 | 17.56 | 121013 | 20732.49 | 3.02% |
| 2025-11-27 | 16.60 | 16.60 | 0.00 | 0.00% | 16.59 | 16.73 | 38068 | 6341.67 | 0.95% |
| 2025-11-26 | 16.85 | 16.60 | -0.25 | -1.48% | 16.60 | 16.86 | 51042 | 8540.98 | 1.28% |
| 2025-11-25 | 16.70 | 16.85 | 0.02 | 0.12% | 16.68 | 16.92 | 66079 | 11116.45 | 1.65% |
| 2025-11-24 | 16.72 | 16.83 | 0.17 | 1.02% | 16.36 | 16.88 | 66881 | 11133.45 | 1.67% |
| 2025-11-21 | 16.36 | 16.66 | 0.28 | 1.71% | 16.20 | 17.07 | 116973 | 19464.02 | 2.92% |
| 2025-11-20 | 16.72 | 16.38 | -0.23 | -1.38% | 16.33 | 16.76 | 45513 | 7493.72 | 1.14% |
| 2025-11-19 | 16.81 | 16.61 | -0.20 | -1.19% | 16.51 | 16.87 | 46313 | 7706.59 | 1.16% |
| 2025-11-18 | 16.93 | 16.81 | -0.15 | -0.88% | 16.80 | 16.99 | 37770 | 6363.62 | 0.94% |
| 2025-11-17 | 17.02 | 16.96 | -0.05 | -0.29% | 16.78 | 17.10 | 53619 | 9063.02 | 1.34% |
| 2025-11-14 | 17.13 | 17.01 | -0.13 | -0.76% | 17.00 | 17.18 | 47731 | 8149.75 | 1.19% |
| 2025-11-13 | 17.19 | 17.14 | 0.03 | 0.18% | 17.03 | 17.20 | 36027 | 6170.97 | 0.90% |
| 2025-11-12 | 17.43 | 17.11 | -0.32 | -1.84% | 17.06 | 17.45 | 50310 | 8640.45 | 1.26% |
| 2025-11-11 | 17.40 | 17.43 | 0.03 | 0.17% | 17.40 | 17.55 | 38807 | 6779.34 | 0.97% |
| 2025-11-10 | 17.56 | 17.40 | -0.06 | -0.34% | 17.35 | 17.56 | 43915 | 7641.08 | 1.10% |
| 2025-11-07 | 17.69 | 17.46 | -0.33 | -1.85% | 17.46 | 17.74 | 56021 | 9820.62 | 1.40% |
| 2025-11-06 | 17.50 | 17.79 | 0.29 | 1.66% | 17.43 | 17.92 | 67002 | 11886.53 | 1.67% |
| 2025-11-05 | 17.49 | 17.50 | -0.12 | -0.68% | 17.39 | 17.65 | 55368 | 9709.81 | 1.38% |
| 2025-11-04 | 18.07 | 17.62 | -0.43 | -2.38% | 17.54 | 18.08 | 67393 | 11944.53 | 1.68% |
| 2025-11-03 | 18.24 | 18.05 | -0.11 | -0.61% | 17.94 | 18.24 | 60123 | 10833.17 | 1.50% |
| 2025-10-31 | 18.09 | 18.16 | 0.00 | 0.00% | 17.90 | 18.31 | 77026 | 13983.67 | 1.93% |
| 2025-10-30 | 17.74 | 18.16 | 0.43 | 2.43% | 17.66 | 18.53 | 163420 | 29639.33 | 4.08% |
| 2025-10-29 | 17.69 | 17.73 | 0.04 | 0.23% | 17.58 | 17.75 | 63468 | 11213.69 | 1.59% |
| 2025-10-28 | 17.60 | 17.69 | 0.10 | 0.57% | 17.46 | 17.70 | 59158 | 10426.59 | 1.48% |
| 2025-10-27 | 17.61 | 17.59 | 0.05 | 0.29% | 17.50 | 17.69 | 55453 | 9751.09 | 1.39% |
| 2025-10-24 | 17.41 | 17.54 | 0.18 | 1.04% | 17.33 | 17.54 | 59811 | 10462.20 | 1.50% |
| 2025-10-23 | 17.25 | 17.36 | 0.06 | 0.35% | 17.01 | 17.36 | 50161 | 8596.12 | 1.25% |
| 2025-10-22 | 17.30 | 17.30 | -0.11 | -0.63% | 17.22 | 17.51 | 47723 | 8278.33 | 1.19% |
| 2025-10-21 | 17.34 | 17.41 | 0.12 | 0.69% | 17.10 | 17.42 | 52428 | 9066.61 | 1.31% |
| 2025-10-20 | 17.09 | 17.29 | 0.24 | 1.41% | 17.09 | 17.36 | 49150 | 8474.56 | 1.23% |
| 2025-10-17 | 17.51 | 17.05 | -0.50 | -2.85% | 17.05 | 17.68 | 73794 | 12766.62 | 1.84% |
| 2025-10-16 | 17.81 | 17.55 | -0.44 | -2.45% | 17.51 | 17.94 | 67283 | 11880.67 | 1.68% |
| 2025-10-15 | 17.75 | 17.99 | 0.31 | 1.75% | 17.42 | 18.11 | 75024 | 13344.21 | 1.88% |
| 2025-10-14 | 18.26 | 17.68 | -0.22 | -1.23% | 17.67 | 18.27 | 83438 | 14954.15 | 2.09% |
| 2025-10-13 | 17.48 | 17.90 | -0.45 | -2.45% | 17.30 | 17.95 | 96357 | 17015.30 | 2.41% |
| 2025-10-10 | 18.48 | 18.35 | -0.19 | -1.02% | 18.31 | 18.64 | 74442 | 13745.87 | 1.86% |
| 2025-10-09 | 18.35 | 18.54 | 0.19 | 1.04% | 18.20 | 18.65 | 85343 | 15765.94 | 2.13% |
| 2025-09-30 | 18.34 | 18.35 | 0.02 | 0.11% | 18.31 | 18.44 | 70951 | 13016.75 | 1.77% |
| 2025-09-29 | 18.17 | 18.33 | 0.03 | 0.16% | 18.10 | 18.42 | 70602 | 12910.68 | 1.76% |
| 2025-09-26 | 18.71 | 18.30 | -0.46 | -2.45% | 18.30 | 18.73 | 87608 | 16177.50 | 2.19% |
| 2025-09-25 | 18.79 | 18.76 | -0.16 | -0.85% | 18.73 | 19.20 | 113592 | 21546.66 | 2.84% |
| 2025-09-24 | 18.31 | 18.92 | 0.32 | 1.72% | 18.22 | 19.05 | 134671 | 25161.10 | 3.37% |
| 2025-09-23 | 18.84 | 18.60 | -0.40 | -2.11% | 18.20 | 18.97 | 138270 | 25547.15 | 3.46% |
| 2025-09-22 | 18.80 | 19.00 | 0.06 | 0.32% | 18.72 | 19.10 | 105009 | 19814.14 | 2.62% |
| 2025-09-19 | 19.49 | 18.94 | -0.57 | -2.92% | 18.80 | 19.49 | 201004 | 38159.99 | 5.02% |
| 2025-09-18 | 19.95 | 19.51 | -0.39 | -1.96% | 19.21 | 20.23 | 344646 | 68588.86 | 8.61% |
| 2025-09-17 | 19.69 | 19.90 | 0.14 | 0.71% | 19.61 | 20.19 | 284900 | 56892.73 | 7.12% |
| 2025-09-16 | 19.10 | 19.76 | 0.61 | 3.19% | 19.04 | 19.80 | 249649 | 48736.30 | 6.24% |
| 2025-09-15 | 19.29 | 19.15 | -0.21 | -1.08% | 19.12 | 19.57 | 119464 | 23042.62 | 2.99% |
| 2025-09-12 | 19.51 | 19.36 | 0.02 | 0.10% | 19.26 | 19.70 | 194306 | 37842.06 | 4.86% |
| 2025-09-11 | 19.10 | 19.34 | 0.35 | 1.84% | 18.93 | 19.35 | 142954 | 27425.50 | 3.57% |
| 2025-09-10 | 18.96 | 18.99 | -0.06 | -0.31% | 18.88 | 19.19 | 96090 | 18276.90 | 2.40% |
| 2025-09-09 | 19.44 | 19.05 | -0.39 | -2.01% | 18.93 | 19.44 | 144958 | 27728.63 | 3.62% |
| 2025-09-08 | 18.57 | 19.44 | 0.89 | 4.80% | 18.55 | 19.50 | 238712 | 45680.70 | 5.97% |
| 2025-09-05 | 18.35 | 18.55 | 0.35 | 1.92% | 18.00 | 18.57 | 124156 | 22845.84 | 3.10% |
| 2025-09-04 | 19.15 | 18.20 | -0.70 | -3.70% | 17.81 | 19.17 | 185631 | 34469.96 | 4.64% |
| 2025-09-03 | 20.12 | 18.90 | -1.19 | -5.92% | 18.88 | 20.22 | 231000 | 44877.51 | 5.77% |
| 2025-09-02 | 19.50 | 20.09 | 0.71 | 3.66% | 18.70 | 20.30 | 377972 | 74151.95 | 9.45% |
| 2025-09-01 | 19.77 | 19.38 | -0.23 | -1.17% | 19.30 | 19.78 | 138568 | 26912.65 | 3.46% |
| 2025-08-29 | 19.44 | 19.61 | 0.04 | 0.20% | 19.22 | 19.78 | 184347 | 35991.01 | 4.61% |
| 2025-08-28 | 19.51 | 19.57 | -0.05 | -0.25% | 18.72 | 19.71 | 264390 | 50933.83 | 6.61% |
| 2025-08-27 | 19.74 | 19.62 | -0.26 | -1.31% | 19.62 | 20.10 | 235955 | 47006.82 | 5.90% |
| 2025-08-26 | 20.12 | 19.88 | -0.51 | -2.50% | 19.87 | 20.22 | 281810 | 56313.11 | 7.04% |
| 2025-08-25 | 20.52 | 20.39 | 0.02 | 0.10% | 20.20 | 20.74 | 328458 | 67160.52 | 8.21% |
| 2025-08-22 | 20.18 | 20.37 | -0.05 | -0.24% | 20.03 | 20.47 | 320361 | 64790.48 | 8.01% |
| 2025-08-21 | 22.06 | 20.42 | -0.81 | -3.82% | 20.36 | 22.50 | 560731 | 119015.94 | 14.02% |
| 2025-08-20 | 20.30 | 21.23 | 0.77 | 3.76% | 20.15 | 21.49 | 558416 | 116664.70 | 13.96% |
| 2025-08-19 | 20.12 | 20.46 | 0.20 | 0.99% | 19.69 | 20.85 | 471093 | 95658.63 | 11.78% |
| 2025-08-18 | 20.42 | 20.26 | 0.07 | 0.35% | 19.90 | 20.59 | 458229 | 92642.46 | 11.45% |
| 2025-08-15 | 19.47 | 20.19 | 0.65 | 3.33% | 19.44 | 20.42 | 447383 | 89750.07 | 11.18% |
上证大盘股票行情在线 K线走势图
杭齿前进(601177)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
