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 |
|---|
| 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% |
| 2025-10-13 | 21.33 | 21.66 | -0.32 | -1.46% | 21.33 | 21.68 | 30895 | 6666.05 | 0.77% |
| 2025-10-10 | 21.79 | 21.98 | 0.19 | 0.87% | 21.71 | 22.04 | 35085 | 7694.86 | 0.88% |
| 2025-10-09 | 21.54 | 21.79 | 0.23 | 1.07% | 21.50 | 21.81 | 33366 | 7239.03 | 0.83% |
| 2025-09-30 | 21.68 | 21.56 | 0.04 | 0.19% | 21.51 | 21.69 | 22802 | 4918.98 | 0.57% |
| 2025-09-29 | 21.65 | 21.52 | -0.08 | -0.37% | 21.36 | 21.70 | 36232 | 7790.62 | 0.91% |
| 2025-09-26 | 21.55 | 21.60 | -0.15 | -0.69% | 21.46 | 21.78 | 34299 | 7412.20 | 0.86% |
| 2025-09-25 | 22.22 | 21.75 | -0.61 | -2.73% | 21.70 | 22.33 | 65403 | 14382.22 | 1.63% |
| 2025-09-24 | 22.45 | 22.36 | -0.29 | -1.28% | 22.19 | 22.50 | 59352 | 13270.33 | 1.48% |
| 2025-09-23 | 22.38 | 22.65 | 0.05 | 0.22% | 22.24 | 22.75 | 80659 | 18171.45 | 2.02% |
| 2025-09-22 | 22.39 | 22.60 | 0.15 | 0.67% | 22.05 | 22.66 | 67126 | 14993.32 | 1.68% |
| 2025-09-19 | 22.78 | 22.45 | -0.30 | -1.32% | 22.33 | 22.80 | 72942 | 16406.97 | 1.82% |
| 2025-09-18 | 22.13 | 22.75 | 0.47 | 2.11% | 22.04 | 22.96 | 136772 | 30831.83 | 3.42% |
| 2025-09-17 | 22.06 | 22.28 | -0.41 | -1.81% | 22.05 | 22.73 | 99940 | 22274.72 | 2.50% |
| 2025-09-16 | 21.44 | 22.69 | 1.26 | 5.88% | 21.27 | 23.57 | 145649 | 33000.49 | 3.64% |
| 2025-09-15 | 21.59 | 21.43 | -0.12 | -0.56% | 21.41 | 21.59 | 22309 | 4790.41 | 0.56% |
| 2025-09-12 | 21.63 | 21.55 | -0.07 | -0.32% | 21.55 | 21.68 | 24148 | 5217.56 | 0.60% |
| 2025-09-11 | 21.63 | 21.62 | -0.02 | -0.09% | 21.45 | 21.64 | 26101 | 5617.39 | 0.65% |
| 2025-09-10 | 21.85 | 21.64 | -0.14 | -0.64% | 21.60 | 21.88 | 21018 | 4552.96 | 0.53% |
| 2025-09-09 | 21.92 | 21.78 | -0.14 | -0.64% | 21.71 | 22.07 | 25163 | 5503.85 | 0.63% |
| 2025-09-08 | 21.66 | 21.92 | 0.27 | 1.25% | 21.60 | 21.98 | 34405 | 7523.44 | 0.86% |
| 2025-09-05 | 21.58 | 21.65 | 0.08 | 0.37% | 21.45 | 21.66 | 23892 | 5154.81 | 0.60% |
| 2025-09-04 | 21.33 | 21.57 | 0.24 | 1.13% | 21.33 | 21.66 | 35077 | 7540.76 | 0.88% |
| 2025-09-03 | 21.78 | 21.33 | -0.39 | -1.80% | 21.30 | 21.80 | 29066 | 6246.50 | 0.73% |
| 2025-09-02 | 21.92 | 21.72 | -0.12 | -0.55% | 21.50 | 21.92 | 30009 | 6504.64 | 0.75% |
| 2025-09-01 | 21.75 | 21.84 | 0.04 | 0.18% | 21.70 | 21.89 | 24444 | 5324.92 | 0.61% |
| 2025-08-29 | 21.95 | 21.80 | -0.18 | -0.82% | 21.78 | 22.14 | 37259 | 8176.18 | 0.93% |
| 2025-08-28 | 22.13 | 21.98 | -0.28 | -1.26% | 21.46 | 22.37 | 66154 | 14494.42 | 1.65% |
| 2025-08-27 | 22.70 | 22.26 | -0.40 | -1.77% | 22.25 | 22.88 | 64276 | 14550.46 | 1.61% |
| 2025-08-26 | 22.60 | 22.66 | 0.07 | 0.31% | 22.48 | 22.66 | 41128 | 9293.20 | 1.03% |
| 2025-08-25 | 22.75 | 22.59 | -0.11 | -0.48% | 22.50 | 22.94 | 57339 | 12975.61 | 1.43% |
| 2025-08-22 | 22.81 | 22.70 | 0.02 | 0.09% | 22.59 | 22.89 | 44389 | 10068.02 | 1.11% |
| 2025-08-21 | 22.59 | 22.68 | 0.13 | 0.58% | 22.50 | 22.76 | 52857 | 11967.76 | 1.32% |
| 2025-08-20 | 22.37 | 22.55 | 0.19 | 0.85% | 22.26 | 22.55 | 42160 | 9457.09 | 1.05% |
| 2025-08-19 | 22.34 | 22.36 | 0.02 | 0.09% | 22.24 | 22.50 | 36053 | 8058.75 | 0.90% |
| 2025-08-18 | 22.24 | 22.34 | 0.12 | 0.54% | 22.20 | 22.37 | 38658 | 8608.38 | 0.97% |
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
