杭州园林（300649）历史行情

以下为杭州园林近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	27.350	27.150	27.490	25.600	-0.350	-1.273%	401.93万	1.07亿	3.948%
2026-10-08	27.400	27.500	28.010	26.720	-0.220	-0.794%	4.18万	0.00亿	0.000%
2026-10-07	27.020	27.720	28.210	26.230	0.920	3.433%	602.60万	1.65亿	5.920%
2026-10-06	27.020	27.720	28.210	26.230	0.920	3.433%	602.60万	1.65亿	5.920%
2026-10-05	27.020	27.720	28.210	26.230	0.920	3.433%	602.60万	1.65亿	5.920%
2026-10-02	27.020	27.720	28.210	26.230	0.920	3.433%	602.60万	1.65亿	5.920%
2026-10-01	27.020	27.720	28.210	26.230	0.920	3.433%	602.60万	1.65亿	5.920%
2026-09-30	27.020	27.720	28.210	26.230	0.920	3.433%	6.03万	0.00亿	0.000%
2026-09-29	26.640	26.800	27.030	26.310	0.220	0.828%	2.90万	0.00亿	0.000%
2026-09-28	27.350	26.580	27.690	26.000	-1.050	-3.800%	3.81万	0.00亿	0.000%
2026-09-27	28.970	27.630	28.970	27.510	-1.180	-4.096%	338.48万	0.95亿	3.325%
2026-09-24	28.970	27.630	28.970	27.510	-1.180	-4.096%	3.38万	0.00亿	0.000%
2026-09-23	28.990	28.810	29.690	28.530	-0.180	-0.621%	3.81万	0.00亿	0.000%
2026-09-22	29.500	28.990	29.960	28.680	-0.460	-1.562%	5.90万	0.00亿	0.000%
2026-09-21	29.020	29.450	30.600	28.520	1.190	4.211%	9.00万	0.00亿	0.000%
2026-09-18	27.600	28.260	28.290	26.980	0.870	3.176%	4.20万	0.00亿	0.000%
2026-09-17	26.010	27.390	27.600	25.900	1.320	5.063%	4.80万	0.00亿	0.000%
2026-09-16	25.290	26.070	26.430	24.920	0.800	3.166%	3.41万	0.00亿	0.000%
2026-09-15	26.500	25.270	26.500	25.200	-0.710	-2.733%	2.92万	0.00亿	0.000%
2026-09-14	26.300	25.980	26.470	25.700	-0.330	-1.254%	4.09万	0.00亿	0.000%
2026-09-11	25.010	26.310	26.700	24.360	1.000	3.951%	6.80万	0.00亿	0.000%
2026-09-10	24.510	25.310	26.230	23.000	0.510	2.056%	7.44万	0.00亿	0.000%
2026-09-09	27.040	24.800	27.570	24.520	-2.350	-8.656%	8.58万	0.00亿	0.000%
2026-09-08	28.280	27.150	28.590	26.900	-1.010	-3.587%	6.06万	0.00亿	0.000%
2026-09-07	28.820	28.160	29.780	27.550	-0.510	-1.779%	6.02万	0.00亿	0.000%
2026-09-04	29.310	28.670	29.840	28.270	-0.580	-1.983%	6.71万	0.00亿	0.000%
2026-09-03	27.080	29.250	29.490	26.900	2.170	8.013%	8.00万	0.00亿	0.000%
2026-09-02	26.890	27.080	28.280	26.330	0.040	0.148%	6.44万	0.00亿	0.000%
2026-09-01	25.500	27.040	27.180	25.120	1.380	5.378%	5.38万	0.00亿	0.000%
2026-08-31	24.750	25.660	25.690	23.890	0.690	2.763%	4.02万	0.00亿	0.000%
2026-08-28	25.630	24.970	25.770	24.830	-0.780	-3.029%	2.79万	0.00亿	0.000%
2026-08-27	25.310	25.750	25.930	25.020	0.380	1.498%	3.54万	0.00亿	0.000%
2026-08-26	26.100	25.370	26.100	24.930	-0.230	-0.898%	3.30万	0.00亿	0.000%
2026-08-25	24.440	25.600	25.940	23.700	0.990	4.023%	4.79万	0.00亿	0.000%
2026-08-24	25.260	24.610	25.570	23.700	-0.750	-2.957%	5.57万	0.00亿	0.000%
2026-08-21	25.940	25.360	26.760	25.160	-0.510	-1.971%	5.72万	0.00亿	0.000%
2026-08-20	24.750	25.870	26.910	24.390	1.720	7.122%	8.56万	0.00亿	0.000%
2026-08-19	26.920	24.150	27.500	23.860	-3.580	-12.910%	8.60万	0.00亿	0.000%
2026-08-18	26.660	27.730	28.180	26.500	1.380	5.237%	6.16万	0.00亿	0.000%
2026-08-17	25.600	26.350	26.450	25.280	1.020	4.027%	4.70万	0.00亿	0.000%
2026-08-14	25.020	25.330	25.390	24.420	0.310	1.239%	2.98万	0.00亿	0.000%
2026-08-13	25.690	25.020	26.600	25.020	-0.510	-1.998%	5.29万	0.00亿	0.000%
2026-08-12	24.860	25.530	25.700	24.690	0.680	2.736%	3.53万	0.00亿	0.000%
2026-08-11	25.500	24.850	26.160	24.800	-0.740	-2.892%	6.72万	0.00亿	0.000%
2026-08-10	24.780	25.590	25.690	23.730	1.180	4.834%	8.54万	0.00亿	0.000%
2026-08-07	20.750	24.410	24.900	20.580	3.660	17.639%	11.94万	0.00亿	0.000%
2026-08-06	20.490	20.750	21.020	20.100	0.460	2.267%	4.11万	0.00亿	0.000%
2026-08-05	20.210	20.290	21.360	20.100	0.020	0.099%	5.04万	0.00亿	0.000%
2026-08-04	19.000	20.270	20.590	18.800	1.300	6.853%	4.94万	0.00亿	0.000%
2026-08-03	17.470	18.970	19.190	17.180	1.330	7.540%	6.48万	0.00亿	0.000%
2026-07-31	17.840	17.640	18.770	17.620	0.580	3.400%	6.55万	0.00亿	0.000%
2026-07-30	19.470	17.060	19.470	16.880	-2.130	-11.100%	7.27万	0.00亿	0.000%
2026-07-29	20.460	19.190	20.650	18.800	-1.260	-6.161%	6.41万	0.00亿	0.000%
2026-07-28	20.840	20.450	21.630	20.000	-1.000	-4.662%	5.16万	0.00亿	0.000%
2026-07-27	23.120	21.450	24.660	21.130	-1.690	-7.303%	8.75万	0.00亿	0.000%
2026-07-24	23.070	23.140	23.440	22.280	-0.510	-2.156%	4.24万	0.00亿	0.000%
2026-07-23	22.520	23.650	23.680	21.820	1.280	5.722%	5.04万	0.00亿	0.000%
2026-07-22	23.870	22.370	24.500	21.910	-1.910	-7.867%	7.38万	0.00亿	0.000%
2026-07-21	21.420	24.280	24.980	18.690	3.360	16.061%	11.43万	0.00亿	0.000%
2026-07-20	23.680	20.920	25.970	18.950	-2.770	-11.693%	13.16万	0.00亿	0.000%
2026-07-17	29.880	23.690	29.880	23.690	-5.920	-19.993%	11.51万	0.00亿	0.000%
2026-07-16	29.600	29.610	30.700	29.010	-0.250	-0.837%	7.47万	0.00亿	0.000%
2026-07-15	27.890	29.860	30.580	27.550	1.970	7.063%	6.58万	0.00亿	0.000%
2026-07-14	27.500	27.890	28.110	26.250	0.880	3.258%	5.60万	0.00亿	0.000%
2026-07-13	29.570	27.010	30.380	26.900	-3.080	-10.236%	8.38万	0.00亿	0.000%
2026-07-10	29.560	30.090	31.480	29.560	0.240	0.804%	6.67万	0.00亿	0.000%
2026-07-09	28.030	29.850	30.000	27.600	1.770	6.303%	7.59万	0.00亿	0.000%
2026-07-08	28.270	28.080	28.790	27.080	0.070	0.250%	4.98万	0.00亿	0.000%
2026-07-07	28.210	28.010	28.480	27.230	-0.200	-0.709%	4.73万	0.00亿	0.000%
2026-07-06	27.550	28.210	29.290	27.170	1.060	3.904%	6.37万	0.00亿	0.000%
2026-07-03	26.750	27.150	27.940	26.640	0.730	2.763%	4.51万	0.00亿	0.000%
2026-07-02	27.190	26.420	28.630	26.380	-1.180	-4.275%	4.13万	0.00亿	0.000%
2026-07-01	28.550	27.600	29.190	27.310	-0.390	-1.393%	3.19万	0.00亿	0.000%
2026-06-30	27.280	27.990	28.000	26.580	0.830	3.056%	3.52万	0.00亿	0.000%
2026-06-29	27.200	27.160	27.500	26.110	0.130	0.481%	3.85万	0.00亿	0.000%
2026-06-26	27.490	27.030	28.000	26.800	-0.470	-1.709%	3.07万	0.00亿	0.000%
2026-06-25	28.200	27.500	28.330	27.350	-0.300	-1.079%	2.96万	0.00亿	0.000%
2026-06-24	28.000	27.800	28.500	27.000	-0.550	-1.940%	4.03万	0.00亿	0.000%
2026-06-23	29.030	28.350	29.500	27.990	-0.380	-1.323%	4.79万	0.00亿	0.000%
2026-06-22	27.890	28.730	28.800	26.620	0.790	2.827%	6.13万	0.00亿	0.000%
2026-06-18	27.160	27.940	28.380	26.750	0.480	1.748%	5.49万	0.00亿	0.000%
2026-06-17	27.040	27.460	27.600	26.520	0.360	1.328%	4.77万	0.00亿	0.000%
2026-06-16	24.840	27.100	27.610	24.290	2.260	9.098%	7.47万	0.00亿	0.000%
2026-06-15	25.240	24.840	25.640	24.710	0.090	0.364%	3.90万	0.00亿	0.000%
2026-06-12	26.280	24.750	26.450	24.660	-1.150	-4.440%	4.72万	0.00亿	0.000%
2026-06-11	26.260	25.900	26.600	25.420	-0.550	-2.079%	4.63万	0.00亿	0.000%
2026-06-10	26.950	26.450	28.620	26.250	-0.940	-3.432%	6.10万	0.00亿	0.000%
2026-06-09	26.850	27.390	27.920	26.570	0.790	2.970%	5.91万	0.00亿	0.000%
2026-06-08	27.320	26.600	27.390	25.710	-1.250	-4.488%	8.73万	0.00亿	0.000%
2026-06-05	27.080	27.850	28.070	26.850	0.480	1.754%	8.43万	0.00亿	0.000%
2026-06-04	25.690	27.370	27.650	25.450	1.500	5.798%	9.75万	0.00亿	0.000%
2026-06-03	25.870	25.870	26.650	25.300	-0.130	-0.500%	11.71万	0.00亿	0.000%
2026-06-02	29.100	26.000	29.100	24.410	0.790	3.134%	22.04万	0.00亿	0.000%
2026-06-01	22.900	25.210	25.210	22.770	4.210	20.048%	5.70万	0.00亿	0.000%
2026-05-29	22.150	21.000	22.430	20.630	-0.980	-4.459%	7.92万	0.00亿	0.000%
2026-05-28	20.640	21.980	22.000	20.200	1.280	6.184%	6.67万	0.00亿	0.000%
2026-05-27	21.220	20.700	21.380	20.440	-0.370	-1.756%	4.25万	0.00亿	0.000%
2026-05-26	21.570	21.070	24.530	20.600	-0.480	-2.227%	5.35万	0.00亿	0.000%
2026-05-25	22.180	21.550	22.180	21.210	-0.260	-1.192%	4.76万	0.00亿	0.000%
2026-05-22	20.840	21.810	22.500	20.650	0.970	4.655%	6.64万	0.00亿	0.000%
2026-05-21	21.120	20.840	21.800	20.650	-0.290	-1.372%	7.10万	0.00亿	0.000%
2026-05-20	21.070	21.130	22.430	20.750	-0.070	-0.330%	8.69万	0.00亿	0.000%
2026-05-19	22.990	21.200	22.990	20.870	-1.410	-6.236%	11.60万	0.00亿	0.000%
2026-05-18	22.950	22.610	24.890	21.510	-0.040	-0.177%	13.57万	0.00亿	0.000%
2026-05-15	22.000	22.650	22.710	21.850	0.650	2.955%	5.81万	0.00亿	0.000%
2026-05-14	22.080	22.000	22.530	21.640	0.230	1.056%	6.54万	0.00亿	0.000%
2026-05-13	20.770	21.770	21.950	20.010	0.890	4.262%	8.15万	0.00亿	0.000%
2026-05-12	20.380	20.880	21.150	19.960	0.440	2.153%	6.06万	0.00亿	0.000%
2026-05-11	19.640	20.440	20.800	19.240	0.940	4.821%	7.27万	0.00亿	0.000%
2026-05-08	18.700	19.500	20.050	18.680	0.780	4.167%	7.90万	0.00亿	0.000%
2026-05-07	19.170	18.720	19.830	18.640	-0.420	-2.194%	5.43万	0.00亿	0.000%
2026-05-06	19.140	19.140	19.380	18.750	0.000	0.000%	5.53万	0.00亿	0.000%
2026-04-30	19.550	19.140	20.110	19.070	-0.310	-1.594%	6.17万	0.00亿	0.000%
2026-04-29	18.980	19.450	19.810	18.830	0.440	2.315%	7.49万	0.00亿	0.000%
2026-04-28	18.600	19.010	19.400	17.780	0.680	3.710%	11.55万	0.00亿	0.000%
2026-04-27	18.670	18.330	19.030	17.990	-0.420	-2.240%	11.91万	0.00亿	0.000%
2026-04-24	19.550	18.750	19.830	18.660	-0.030	-0.160%	18.78万	0.00亿	0.000%
2026-04-23	16.930	18.780	19.500	16.650	2.080	12.455%	17.22万	0.00亿	0.000%
2026-04-22	16.630	16.700	17.230	16.430	0.150	0.906%	8.11万	0.00亿	0.000%
2026-04-21	15.630	16.550	16.850	15.550	0.920	5.886%	6.84万	0.00亿	0.000%
2026-04-20	15.440	15.630	15.680	15.400	0.200	1.296%	2.10万	0.00亿	0.000%
2026-04-17	15.530	15.430	15.890	15.410	-0.170	-1.090%	2.89万	0.00亿	0.000%
2026-04-16	14.860	15.600	16.090	14.650	0.780	5.263%	4.59万	0.00亿	0.000%
2026-04-15	15.150	14.820	15.150	14.770	-0.200	-1.332%	1.77万	0.00亿	0.000%
2026-04-14	14.920	15.020	15.150	14.720	0.170	1.145%	1.77万	0.00亿	0.000%
2026-04-13	14.790	14.850	14.850	14.390	0.000	0.000%	2.30万	0.00亿	0.000%
2026-04-10	14.390	14.820	14.850	14.300	0.000	0.000%	2.69万	0.00亿	0.000%
2026-04-09	14.650	14.340	14.700	14.230	0.000	0.000%	2.08万	0.00亿	0.000%
2026-04-08	14.440	14.680	14.750	14.370	0.000	0.000%	2.67万	0.00亿	0.000%
2026-04-07	13.510	14.070	14.070	13.390	0.000	0.000%	3.05万	0.00亿	0.000%
2026-04-03	14.020	13.520	14.120	13.440	0.000	0.000%	3.00万	0.00亿	0.000%
2026-04-02	14.340	14.020	14.450	13.800	0.000	0.000%	2.77万	0.00亿	0.000%
2026-04-01	14.510	14.310	14.670	14.180	0.000	0.000%	2.45万	0.00亿	0.000%