杭电股份(603618)股票行情
杭电股份(603618)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 |
|---|
| 2026-03-25 | 20.73 | 22.80 | 2.07 | 9.99% | 20.71 | 22.80 | 639477 | 141943.83 | 9.25% |
| 2026-03-24 | 21.00 | 20.73 | 0.30 | 1.47% | 19.44 | 21.30 | 1052116 | 216489.45 | 15.22% |
| 2026-03-23 | 19.01 | 20.43 | 0.35 | 1.74% | 19.01 | 21.58 | 1067147 | 219082.72 | 15.44% |
| 2026-03-20 | 20.55 | 20.08 | 0.32 | 1.62% | 19.98 | 21.14 | 999610 | 204872.86 | 14.46% |
| 2026-03-19 | 19.51 | 19.76 | -0.33 | -1.64% | 19.35 | 20.81 | 796139 | 158666.69 | 11.52% |
| 2026-03-18 | 18.37 | 20.09 | 1.83 | 10.02% | 17.73 | 20.09 | 773954 | 148098.23 | 11.19% |
| 2026-03-17 | 18.90 | 18.26 | -0.79 | -4.15% | 18.00 | 18.98 | 481832 | 88324.59 | 6.97% |
| 2026-03-16 | 18.87 | 19.05 | 0.07 | 0.37% | 18.30 | 19.31 | 518049 | 97473.02 | 7.49% |
| 2026-03-13 | 19.86 | 18.98 | -1.25 | -6.18% | 18.78 | 20.30 | 813770 | 158061.55 | 11.77% |
| 2026-03-12 | 20.60 | 20.23 | -0.37 | -1.80% | 20.08 | 21.20 | 881626 | 180961.09 | 12.75% |
| 2026-03-11 | 20.44 | 20.60 | -0.12 | -0.58% | 20.31 | 22.22 | 1150036 | 242740.45 | 16.63% |
| 2026-03-10 | 19.89 | 20.72 | 0.72 | 3.60% | 19.36 | 21.13 | 1227993 | 248856.11 | 17.76% |
| 2026-03-09 | 19.00 | 20.00 | 0.83 | 4.33% | 18.15 | 20.00 | 1152557 | 221075.25 | 16.67% |
| 2026-03-06 | 21.00 | 19.17 | -1.65 | -7.93% | 19.08 | 21.21 | 1238642 | 245098.44 | 17.92% |
| 2026-03-05 | 21.30 | 20.82 | 0.23 | 1.12% | 20.44 | 22.20 | 1342811 | 283275.78 | 19.42% |
| 2026-03-04 | 16.98 | 20.59 | 1.87 | 9.99% | 16.98 | 20.59 | 982240 | 189679.69 | 14.21% |
| 2026-03-03 | 18.69 | 18.72 | 0.39 | 2.13% | 18.66 | 19.91 | 1261615 | 241950.83 | 18.25% |
| 2026-03-02 | 18.62 | 18.33 | 0.18 | 0.99% | 18.13 | 19.50 | 1398282 | 260593.12 | 20.22% |
| 2026-02-27 | 15.36 | 18.15 | 1.65 | 10.00% | 15.09 | 18.15 | 1425736 | 241046.17 | 20.62% |
| 2026-02-26 | 15.14 | 16.50 | 1.36 | 8.98% | 15.00 | 16.65 | 966059 | 156291.34 | 13.97% |
| 2026-02-25 | 15.80 | 15.14 | -0.66 | -4.18% | 14.80 | 16.30 | 1507605 | 235075.16 | 21.81% |
| 2026-02-24 | 15.51 | 15.80 | 1.29 | 8.89% | 15.32 | 15.96 | 1545249 | 243782.50 | 22.35% |
| 2026-02-13 | 16.60 | 14.51 | -1.61 | -9.99% | 14.51 | 16.76 | 1182626 | 177490.78 | 17.11% |
| 2026-02-12 | 15.01 | 16.12 | 0.40 | 2.54% | 14.15 | 16.13 | 1555407 | 236543.05 | 22.50% |
| 2026-02-11 | 14.28 | 15.72 | 1.08 | 7.38% | 14.00 | 15.74 | 1689183 | 255729.41 | 24.43% |
| 2026-02-10 | 13.57 | 14.64 | -0.44 | -2.92% | 13.57 | 15.30 | 1894725 | 273408.22 | 27.41% |
| 2026-02-09 | 14.67 | 15.08 | 1.37 | 9.99% | 14.19 | 15.08 | 2173377 | 323563.53 | 31.44% |
| 2026-02-06 | 12.46 | 13.71 | 1.25 | 10.03% | 12.12 | 13.71 | 1245834 | 165114.80 | 18.02% |
| 2026-02-05 | 11.78 | 12.46 | 0.44 | 3.66% | 11.41 | 13.22 | 2034795 | 256648.81 | 29.43% |
| 2026-02-04 | 12.01 | 12.02 | 1.09 | 9.97% | 11.71 | 12.02 | 829279 | 99506.76 | 11.99% |
| 2026-02-03 | 10.93 | 10.93 | 0.99 | 9.96% | 10.83 | 10.93 | 447813 | 48939.93 | 6.48% |
| 2026-02-02 | 9.94 | 9.94 | 0.90 | 9.96% | 9.94 | 9.94 | 119560 | 11884.22 | 1.73% |
| 2026-01-30 | 8.19 | 9.04 | 0.82 | 9.98% | 7.91 | 9.04 | 499800 | 42693.68 | 7.23% |
| 2026-01-29 | 8.48 | 8.22 | -0.50 | -5.73% | 8.20 | 8.56 | 351602 | 29408.45 | 5.09% |
| 2026-01-28 | 8.55 | 8.72 | 0.21 | 2.47% | 8.48 | 9.30 | 393482 | 34840.71 | 5.69% |
| 2026-01-27 | 8.78 | 8.51 | -0.27 | -3.08% | 8.15 | 8.78 | 329226 | 27747.08 | 4.76% |
| 2026-01-26 | 9.00 | 8.78 | -0.20 | -2.23% | 8.68 | 9.18 | 351507 | 31349.90 | 5.08% |
| 2026-01-23 | 8.93 | 8.98 | 0.08 | 0.90% | 8.93 | 9.12 | 348411 | 31383.54 | 5.04% |
| 2026-01-22 | 8.74 | 8.90 | 0.08 | 0.91% | 8.74 | 9.03 | 304924 | 27068.04 | 4.41% |
| 2026-01-21 | 8.73 | 8.82 | -0.05 | -0.56% | 8.55 | 9.00 | 416394 | 36854.50 | 6.02% |
| 2026-01-20 | 8.70 | 8.87 | -0.23 | -2.53% | 8.57 | 9.00 | 573757 | 50486.69 | 8.30% |
| 2026-01-19 | 8.44 | 9.10 | 0.59 | 6.93% | 8.44 | 9.12 | 697089 | 62192.03 | 10.08% |
| 2026-01-16 | 8.70 | 8.51 | 0.22 | 2.65% | 8.47 | 8.88 | 546130 | 47150.33 | 7.90% |
| 2026-01-15 | 8.34 | 8.29 | -0.08 | -0.96% | 8.19 | 8.42 | 193023 | 16019.21 | 2.79% |
| 2026-01-14 | 8.38 | 8.37 | 0.00 | 0.00% | 8.25 | 8.53 | 301143 | 25323.90 | 4.36% |
| 2026-01-13 | 8.51 | 8.37 | -0.15 | -1.76% | 8.25 | 8.60 | 396750 | 33376.00 | 5.74% |
| 2026-01-12 | 8.43 | 8.52 | 0.11 | 1.31% | 8.35 | 8.54 | 295960 | 25030.31 | 4.28% |
| 2026-01-09 | 8.44 | 8.41 | -0.02 | -0.24% | 8.29 | 8.45 | 246686 | 20650.62 | 3.57% |
| 2026-01-08 | 8.41 | 8.43 | 0.02 | 0.24% | 8.36 | 8.53 | 234133 | 19765.81 | 3.39% |
| 2026-01-07 | 8.38 | 8.41 | 0.04 | 0.48% | 8.30 | 8.56 | 322062 | 27178.71 | 4.66% |
| 2026-01-06 | 8.30 | 8.37 | 0.03 | 0.36% | 8.24 | 8.42 | 214521 | 17919.89 | 3.10% |
| 2026-01-05 | 8.07 | 8.34 | 0.28 | 3.47% | 8.06 | 8.39 | 258663 | 21469.91 | 3.74% |
| 2025-12-31 | 8.21 | 8.06 | -0.14 | -1.71% | 7.92 | 8.24 | 212786 | 17171.32 | 3.08% |
| 2025-12-30 | 8.24 | 8.20 | -0.12 | -1.44% | 8.14 | 8.33 | 208146 | 17113.26 | 3.01% |
| 2025-12-29 | 8.38 | 8.32 | -0.08 | -0.95% | 8.28 | 8.44 | 237430 | 19782.41 | 3.43% |
| 2025-12-26 | 8.57 | 8.40 | -0.20 | -2.33% | 8.39 | 8.80 | 374393 | 31730.71 | 5.42% |
| 2025-12-25 | 8.57 | 8.60 | 0.02 | 0.23% | 8.47 | 8.70 | 410169 | 35241.46 | 5.93% |
| 2025-12-24 | 8.78 | 8.58 | -0.24 | -2.72% | 8.45 | 8.78 | 577712 | 49478.64 | 8.36% |
| 2025-12-23 | 8.56 | 8.82 | 0.21 | 2.44% | 8.48 | 9.30 | 1073811 | 94382.73 | 15.53% |
| 2025-12-22 | 7.77 | 8.61 | 0.78 | 9.96% | 7.77 | 8.61 | 487403 | 40939.87 | 7.05% |
| 2025-12-19 | 7.68 | 7.83 | 0.16 | 2.09% | 7.68 | 7.90 | 151632 | 11851.72 | 2.19% |
| 2025-12-18 | 7.71 | 7.67 | -0.12 | -1.54% | 7.65 | 7.81 | 98848 | 7637.76 | 1.43% |
| 2025-12-17 | 7.88 | 7.79 | -0.07 | -0.89% | 7.58 | 7.89 | 190284 | 14623.10 | 2.75% |
| 2025-12-16 | 8.01 | 7.86 | -0.22 | -2.72% | 7.80 | 8.03 | 183164 | 14419.72 | 2.65% |
| 2025-12-15 | 7.96 | 8.08 | 0.06 | 0.75% | 7.95 | 8.24 | 212698 | 17263.88 | 3.08% |
| 2025-12-12 | 7.84 | 8.02 | 0.19 | 2.43% | 7.84 | 8.12 | 226134 | 18146.04 | 3.27% |
| 2025-12-11 | 7.96 | 7.83 | -0.13 | -1.63% | 7.83 | 8.11 | 141267 | 11244.23 | 2.04% |
| 2025-12-10 | 8.03 | 7.96 | -0.07 | -0.87% | 7.85 | 8.03 | 136577 | 10823.60 | 1.98% |
| 2025-12-09 | 7.98 | 8.03 | 0.02 | 0.25% | 7.96 | 8.15 | 142014 | 11449.73 | 2.05% |
| 2025-12-08 | 8.00 | 8.01 | -0.01 | -0.12% | 7.97 | 8.06 | 143798 | 11516.81 | 2.08% |
| 2025-12-05 | 7.77 | 8.02 | 0.25 | 3.22% | 7.72 | 8.05 | 182325 | 14532.84 | 2.64% |
| 2025-12-04 | 7.81 | 7.77 | -0.06 | -0.77% | 7.67 | 7.85 | 112656 | 8747.58 | 1.63% |
| 2025-12-03 | 8.01 | 7.83 | -0.16 | -2.00% | 7.80 | 8.02 | 114458 | 9031.34 | 1.66% |
| 2025-12-02 | 8.02 | 7.99 | -0.05 | -0.62% | 7.87 | 8.02 | 96813 | 7698.55 | 1.40% |
| 2025-12-01 | 7.92 | 8.04 | 0.12 | 1.52% | 7.90 | 8.07 | 130788 | 10480.15 | 1.89% |
| 2025-11-28 | 7.86 | 7.92 | 0.07 | 0.89% | 7.80 | 7.93 | 107863 | 8509.69 | 1.56% |
| 2025-11-27 | 7.93 | 7.85 | -0.07 | -0.88% | 7.84 | 8.04 | 143274 | 11376.69 | 2.07% |
| 2025-11-26 | 8.15 | 7.92 | -0.20 | -2.46% | 7.90 | 8.16 | 171110 | 13704.64 | 2.47% |
| 2025-11-25 | 7.90 | 8.12 | 0.26 | 3.31% | 7.90 | 8.18 | 190697 | 15423.37 | 2.76% |
| 2025-11-24 | 7.85 | 7.86 | 0.03 | 0.38% | 7.76 | 7.95 | 149729 | 11773.06 | 2.17% |
上证大盘股票行情在线 K线走势图
杭电股份(603618)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
