杭电股份(603618) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-02-21 | 5.17 | 5.35 | 5.17 | 5.31 | 0.12 | 2.31 | 100,345 | 5,286 | 3.47 | 1.45 |
| 2020-02-20 | 5.13 | 5.19 | 5.07 | 5.19 | 0.06 | 1.17 | 71,276 | 3,660 | 2.34 | 1.03 |
| 2020-02-19 | 5.10 | 5.19 | 5.07 | 5.13 | 0.03 | 0.59 | 74,709 | 3,841 | 2.35 | 1.08 |
| 2020-02-18 | 5.02 | 5.11 | 5.00 | 5.10 | 0.10 | 2.00 | 71,068 | 3,598 | 2.20 | 1.03 |
| 2020-02-17 | 4.85 | 5.01 | 4.84 | 5.00 | 0.16 | 3.31 | 74,754 | 3,713 | 3.51 | 1.08 |
| 2020-02-14 | 4.78 | 4.89 | 4.78 | 4.84 | -0.02 | -0.41 | 33,369 | 1,617 | 2.26 | 0.48 |
| 2020-02-13 | 4.93 | 4.98 | 4.81 | 4.86 | -0.07 | -1.42 | 65,048 | 3,177 | 3.45 | 0.94 |
| 2020-02-12 | 4.89 | 4.94 | 4.85 | 4.93 | 0.05 | 1.02 | 48,763 | 2,390 | 1.84 | 0.71 |
| 2020-02-11 | 4.93 | 4.96 | 4.86 | 4.88 | -0.03 | -0.61 | 51,827 | 2,541 | 2.04 | 0.75 |
| 2020-02-10 | 4.77 | 4.93 | 4.76 | 4.91 | 0.12 | 2.51 | 64,299 | 3,145 | 3.55 | 0.93 |
| 2020-02-07 | 4.73 | 4.79 | 4.66 | 4.79 | 0.06 | 1.27 | 59,820 | 2,839 | 2.75 | 0.87 |
| 2020-02-06 | 4.61 | 4.73 | 4.55 | 4.73 | 0.13 | 2.83 | 70,724 | 3,293 | 3.91 | 1.02 |
| 2020-02-05 | 4.55 | 4.67 | 4.54 | 4.60 | 0.10 | 2.22 | 69,760 | 3,217 | 2.89 | 1.01 |
| 2020-02-04 | 4.27 | 4.65 | 4.27 | 4.50 | -0.20 | -4.26 | 119,417 | 5,379 | 8.09 | 1.73 |
| 2020-02-03 | 4.70 | 4.70 | 4.70 | 4.70 | -0.52 | -9.96 | 18,025 | 847 | 0.00 | 0.26 |
| 2020-01-23 | 5.35 | 5.45 | 5.21 | 5.22 | -0.16 | -2.97 | 71,976 | 3,813 | 4.46 | 1.04 |
| 2020-01-22 | 5.38 | 5.42 | 5.27 | 5.38 | -0.04 | -0.74 | 66,037 | 3,528 | 2.77 | 0.96 |
| 2020-01-21 | 5.50 | 5.50 | 5.42 | 5.42 | -0.08 | -1.45 | 35,892 | 1,957 | 1.45 | 0.52 |
| 2020-01-20 | 5.45 | 5.51 | 5.42 | 5.50 | 0.04 | 0.73 | 35,949 | 1,965 | 1.65 | 0.52 |
| 2020-01-17 | 5.53 | 5.54 | 5.42 | 5.46 | -0.04 | -0.73 | 46,323 | 2,541 | 2.18 | 0.67 |
| 2020-01-16 | 5.57 | 5.60 | 5.47 | 5.50 | -0.07 | -1.26 | 56,557 | 3,121 | 2.33 | 0.82 |
| 2020-01-15 | 5.65 | 5.68 | 5.54 | 5.57 | -0.09 | -1.59 | 52,538 | 2,938 | 2.47 | 0.76 |
| 2020-01-14 | 5.66 | 5.70 | 5.63 | 5.66 | 0.01 | 0.18 | 72,613 | 4,115 | 1.24 | 1.05 |
| 2020-01-13 | 5.58 | 5.65 | 5.51 | 5.65 | 0.08 | 1.44 | 67,200 | 3,755 | 2.51 | 0.97 |
| 2020-01-10 | 5.64 | 5.66 | 5.54 | 5.57 | -0.08 | -1.42 | 64,627 | 3,612 | 2.12 | 0.94 |
| 2020-01-09 | 5.69 | 5.69 | 5.60 | 5.65 | 0.08 | 1.44 | 60,481 | 3,405 | 1.62 | 0.88 |
| 2020-01-08 | 5.70 | 5.71 | 5.54 | 5.57 | -0.15 | -2.62 | 94,422 | 5,313 | 2.97 | 1.37 |
| 2020-01-07 | 5.64 | 5.74 | 5.60 | 5.72 | 0.11 | 1.96 | 104,171 | 5,925 | 2.50 | 1.51 |
| 2020-01-06 | 5.55 | 5.66 | 5.52 | 5.61 | 0.03 | 0.54 | 83,533 | 4,678 | 2.51 | 1.21 |
| 2020-01-03 | 5.59 | 5.60 | 5.52 | 5.58 | 0.00 | 0.00 | 57,747 | 3,216 | 1.43 | 0.84 |
| 2020-01-02 | 5.53 | 5.59 | 5.52 | 5.58 | 0.08 | 1.45 | 71,553 | 3,985 | 1.27 | 1.04 |
