杭州热电(605011)股票行情
杭州热电(605011)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 |
|---|
| 2026-02-04 | 20.52 | 20.64 | 0.18 | 0.88% | 20.42 | 20.66 | 27217 | 5600.24 | 0.68% |
| 2026-02-03 | 20.34 | 20.46 | 0.15 | 0.74% | 20.32 | 20.58 | 19438 | 3970.19 | 0.49% |
| 2026-02-02 | 20.50 | 20.31 | -0.22 | -1.07% | 20.29 | 20.85 | 34363 | 7078.16 | 0.86% |
| 2026-01-30 | 20.33 | 20.53 | 0.20 | 0.98% | 20.28 | 20.64 | 30224 | 6190.67 | 0.76% |
| 2026-01-29 | 20.23 | 20.33 | 0.06 | 0.30% | 20.03 | 20.45 | 23973 | 4865.79 | 0.60% |
| 2026-01-28 | 20.43 | 20.27 | -0.11 | -0.54% | 20.26 | 20.47 | 23330 | 4749.10 | 0.58% |
| 2026-01-27 | 20.75 | 20.38 | -0.30 | -1.45% | 20.20 | 20.75 | 26783 | 5453.97 | 0.67% |
| 2026-01-26 | 20.75 | 20.68 | -0.11 | -0.53% | 20.50 | 20.83 | 33264 | 6872.57 | 0.83% |
| 2026-01-23 | 20.82 | 20.79 | -0.01 | -0.05% | 20.75 | 20.90 | 27742 | 5773.98 | 0.69% |
| 2026-01-22 | 20.74 | 20.80 | 0.03 | 0.14% | 20.64 | 20.82 | 26634 | 5523.64 | 0.67% |
| 2026-01-21 | 21.01 | 20.77 | -0.40 | -1.89% | 20.75 | 21.04 | 36242 | 7550.24 | 0.91% |
| 2026-01-20 | 21.42 | 21.17 | -0.24 | -1.12% | 20.90 | 21.42 | 48001 | 10150.52 | 1.20% |
| 2026-01-19 | 21.20 | 21.41 | 0.41 | 1.95% | 21.02 | 21.53 | 64726 | 13766.14 | 1.62% |
| 2026-01-16 | 20.85 | 21.00 | 0.30 | 1.45% | 20.80 | 21.15 | 48644 | 10191.44 | 1.22% |
| 2026-01-15 | 20.85 | 20.70 | -0.09 | -0.43% | 20.62 | 20.85 | 20921 | 4333.69 | 0.52% |
| 2026-01-14 | 20.87 | 20.79 | 0.02 | 0.10% | 20.56 | 20.90 | 43066 | 8945.35 | 1.08% |
| 2026-01-13 | 20.73 | 20.77 | 0.04 | 0.19% | 20.56 | 20.87 | 38417 | 7965.00 | 0.96% |
| 2026-01-12 | 20.44 | 20.73 | 0.34 | 1.67% | 20.40 | 20.75 | 40875 | 8416.11 | 1.02% |
| 2026-01-09 | 20.40 | 20.39 | 0.00 | 0.00% | 20.33 | 20.45 | 24037 | 4896.18 | 0.60% |
| 2026-01-08 | 20.43 | 20.39 | -0.04 | -0.20% | 20.34 | 20.47 | 19101 | 3896.94 | 0.48% |
| 2026-01-07 | 20.54 | 20.43 | -0.03 | -0.15% | 20.36 | 20.54 | 26042 | 5319.60 | 0.65% |
| 2026-01-06 | 20.44 | 20.46 | 0.09 | 0.44% | 20.39 | 20.54 | 21852 | 4467.63 | 0.55% |
| 2026-01-05 | 20.44 | 20.37 | -0.07 | -0.34% | 20.27 | 20.44 | 26639 | 5418.30 | 0.67% |
| 2025-12-31 | 20.06 | 20.44 | 0.36 | 1.79% | 19.98 | 20.87 | 47653 | 9741.23 | 1.19% |
| 2025-12-30 | 20.10 | 20.08 | -0.02 | -0.10% | 19.97 | 20.14 | 11460 | 2300.12 | 0.29% |
| 2025-12-29 | 20.16 | 20.10 | -0.12 | -0.59% | 20.08 | 20.24 | 13490 | 2717.11 | 0.34% |
| 2025-12-26 | 20.18 | 20.22 | 0.03 | 0.15% | 20.12 | 20.27 | 15266 | 3084.61 | 0.38% |
| 2025-12-25 | 20.19 | 20.19 | 0.03 | 0.15% | 20.11 | 20.24 | 13648 | 2754.28 | 0.34% |
| 2025-12-24 | 20.12 | 20.16 | 0.10 | 0.50% | 19.96 | 20.19 | 13772 | 2771.97 | 0.34% |
| 2025-12-23 | 20.23 | 20.06 | -0.17 | -0.84% | 20.03 | 20.26 | 14187 | 2856.10 | 0.35% |
| 2025-12-22 | 20.15 | 20.23 | 0.10 | 0.50% | 20.15 | 20.33 | 13931 | 2818.89 | 0.35% |
| 2025-12-19 | 19.96 | 20.13 | 0.19 | 0.95% | 19.96 | 20.15 | 14299 | 2869.94 | 0.36% |
| 2025-12-18 | 19.91 | 19.94 | -0.01 | -0.05% | 19.82 | 20.02 | 11686 | 2331.90 | 0.29% |
| 2025-12-17 | 19.98 | 19.95 | 0.05 | 0.25% | 19.63 | 20.00 | 15696 | 3107.44 | 0.39% |
| 2025-12-16 | 19.96 | 19.90 | -0.01 | -0.05% | 19.51 | 19.97 | 24898 | 4907.25 | 0.62% |
| 2025-12-15 | 20.18 | 19.91 | -0.37 | -1.82% | 19.91 | 20.28 | 27011 | 5405.93 | 0.68% |
| 2025-12-12 | 20.28 | 20.28 | 0.00 | 0.00% | 20.28 | 20.49 | 17056 | 3477.42 | 0.43% |
| 2025-12-11 | 20.59 | 20.28 | -0.31 | -1.51% | 20.28 | 20.60 | 18530 | 3782.64 | 0.46% |
| 2025-12-10 | 20.62 | 20.59 | 0.08 | 0.39% | 20.30 | 20.62 | 17462 | 3578.50 | 0.44% |
| 2025-12-09 | 20.65 | 20.51 | -0.18 | -0.87% | 20.50 | 20.75 | 19836 | 4082.15 | 0.50% |
| 2025-12-08 | 20.87 | 20.69 | -0.20 | -0.96% | 20.60 | 20.90 | 29694 | 6142.35 | 0.74% |
| 2025-12-05 | 20.87 | 20.89 | -0.16 | -0.76% | 20.51 | 20.94 | 27550 | 5701.77 | 0.69% |
| 2025-12-04 | 20.98 | 21.05 | 0.10 | 0.48% | 20.97 | 21.34 | 36799 | 7770.70 | 0.92% |
| 2025-12-03 | 20.65 | 20.95 | 0.26 | 1.26% | 20.65 | 21.06 | 37566 | 7862.00 | 0.94% |
| 2025-12-02 | 20.76 | 20.69 | -0.07 | -0.34% | 20.53 | 20.79 | 12535 | 2587.44 | 0.31% |
| 2025-12-01 | 20.59 | 20.76 | 0.13 | 0.63% | 20.56 | 20.77 | 17292 | 3581.39 | 0.43% |
| 2025-11-28 | 20.53 | 20.63 | 0.10 | 0.49% | 20.32 | 20.67 | 18663 | 3826.68 | 0.47% |
| 2025-11-27 | 20.55 | 20.53 | -0.07 | -0.34% | 20.53 | 20.71 | 16721 | 3447.46 | 0.42% |
| 2025-11-26 | 20.80 | 20.60 | -0.14 | -0.68% | 20.57 | 20.84 | 20362 | 4213.38 | 0.51% |
| 2025-11-25 | 20.66 | 20.74 | 0.14 | 0.68% | 20.60 | 20.82 | 23963 | 4972.08 | 0.60% |
| 2025-11-24 | 20.80 | 20.60 | 0.02 | 0.10% | 20.30 | 20.86 | 33507 | 6870.34 | 0.84% |
| 2025-11-21 | 21.68 | 20.58 | -1.08 | -4.99% | 20.58 | 21.68 | 64978 | 13632.64 | 1.62% |
| 2025-11-20 | 21.65 | 21.66 | 0.09 | 0.42% | 21.50 | 21.89 | 36906 | 8010.35 | 0.92% |
| 2025-11-19 | 21.88 | 21.57 | -0.25 | -1.15% | 21.46 | 21.95 | 43184 | 9326.82 | 1.08% |
| 2025-11-18 | 22.43 | 21.82 | -0.63 | -2.81% | 21.79 | 22.43 | 61161 | 13470.64 | 1.53% |
| 2025-11-17 | 22.70 | 22.45 | -0.29 | -1.28% | 22.15 | 22.71 | 76145 | 17003.46 | 1.90% |
| 2025-11-14 | 22.38 | 22.74 | 0.49 | 2.20% | 22.38 | 23.02 | 130043 | 29604.57 | 3.25% |
| 2025-11-13 | 22.14 | 22.25 | 0.08 | 0.36% | 22.06 | 22.39 | 45063 | 10022.51 | 1.13% |
| 2025-11-12 | 22.38 | 22.17 | -0.23 | -1.03% | 22.13 | 22.45 | 37274 | 8292.82 | 0.93% |
| 2025-11-11 | 22.26 | 22.40 | 0.15 | 0.67% | 22.18 | 22.53 | 55608 | 12456.61 | 1.39% |
| 2025-11-10 | 22.13 | 22.25 | 0.20 | 0.91% | 21.92 | 22.25 | 39658 | 8788.50 | 0.99% |
| 2025-11-07 | 22.17 | 22.05 | -0.07 | -0.32% | 22.03 | 22.35 | 33534 | 7423.74 | 0.84% |
| 2025-11-06 | 22.15 | 22.18 | -0.01 | -0.05% | 22.14 | 22.34 | 43011 | 9557.20 | 1.08% |
| 2025-11-05 | 21.95 | 22.19 | 0.16 | 0.73% | 21.81 | 22.25 | 51333 | 11354.52 | 1.28% |
| 2025-11-04 | 21.97 | 22.03 | 0.07 | 0.32% | 21.90 | 22.18 | 42071 | 9275.92 | 1.05% |
| 2025-11-03 | 21.88 | 21.96 | 0.13 | 0.60% | 21.77 | 21.98 | 26433 | 5790.70 | 0.66% |
| 2025-10-31 | 21.76 | 21.83 | 0.07 | 0.32% | 21.66 | 21.89 | 26001 | 5664.20 | 0.65% |
| 2025-10-30 | 21.90 | 21.76 | -0.13 | -0.59% | 21.74 | 22.04 | 27909 | 6103.67 | 0.70% |
| 2025-10-29 | 21.85 | 21.89 | 0.04 | 0.18% | 21.75 | 21.95 | 28753 | 6281.87 | 0.72% |
| 2025-10-28 | 22.00 | 21.85 | -0.25 | -1.13% | 21.85 | 22.11 | 35971 | 7898.74 | 0.90% |
| 2025-10-27 | 22.07 | 22.10 | -0.02 | -0.09% | 22.06 | 22.23 | 33744 | 7465.85 | 0.84% |
| 2025-10-24 | 22.38 | 22.12 | -0.32 | -1.43% | 22.11 | 22.38 | 51059 | 11329.43 | 1.28% |
| 2025-10-23 | 22.20 | 22.44 | 0.18 | 0.81% | 22.13 | 22.66 | 59034 | 13230.31 | 1.48% |
| 2025-10-22 | 22.23 | 22.26 | -0.13 | -0.58% | 22.19 | 22.48 | 48432 | 10799.37 | 1.21% |
| 2025-10-21 | 22.59 | 22.39 | -0.34 | -1.50% | 22.30 | 22.61 | 75185 | 16827.71 | 1.88% |
| 2025-10-20 | 21.95 | 22.73 | 0.84 | 3.84% | 21.85 | 22.87 | 119999 | 26969.78 | 3.00% |
| 2025-10-17 | 21.66 | 21.89 | 0.22 | 1.02% | 21.55 | 22.40 | 60270 | 13241.52 | 1.51% |
| 2025-10-16 | 21.90 | 21.67 | -0.14 | -0.64% | 21.52 | 21.95 | 25883 | 5606.88 | 0.65% |
| 2025-10-15 | 21.77 | 21.81 | 0.10 | 0.46% | 21.65 | 21.87 | 25449 | 5537.60 | 0.64% |
| 2025-10-14 | 21.80 | 21.71 | 0.05 | 0.23% | 21.65 | 21.88 | 37603 | 8181.48 | 0.94% |
上证大盘股票行情在线 K线走势图
杭州热电(605011)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
