杭钢股份（600126）历史行情

以下为杭钢股份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
2026-10-08	5.910	5.890	5.980	5.880	-0.050	-0.842%	1,244.95万	0.74亿	0.369%
2026-10-07	6.080	5.940	6.080	5.930	-0.050	-0.835%	2,075.33万	1.24亿	0.615%
2026-10-06	6.080	5.940	6.080	5.930	-0.050	-0.835%	2,075.33万	1.24亿	0.615%
2026-10-05	6.080	5.940	6.080	5.930	-0.050	-0.835%	2,075.33万	1.24亿	0.615%
2026-10-02	6.080	5.940	6.080	5.930	-0.050	-0.835%	2,075.33万	1.24亿	0.615%
2026-10-01	6.080	5.940	6.080	5.930	-0.050	-0.835%	2,075.33万	1.24亿	0.615%
2026-09-30	6.080	5.940	6.080	5.930	-0.050	-0.835%	20.75万	0.00亿	0.000%
2026-09-29	5.900	5.990	6.070	5.900	0.070	1.182%	23.59万	0.00亿	0.000%
2026-09-28	6.060	5.920	6.090	5.900	-0.140	-2.310%	25.59万	0.00亿	0.000%
2026-09-27	6.130	6.060	6.160	6.060	-0.110	-1.783%	2,345.05万	1.43亿	0.694%
2026-09-24	6.130	6.060	6.160	6.060	-0.110	-1.783%	23.45万	0.00亿	0.000%
2026-09-23	6.300	6.170	6.320	6.160	-0.140	-2.219%	33.33万	0.00亿	0.000%
2026-09-22	6.260	6.310	6.370	6.240	0.070	1.122%	44.11万	0.00亿	0.000%
2026-09-21	6.190	6.240	6.250	6.180	0.060	0.971%	29.15万	0.00亿	0.000%
2026-09-18	6.160	6.180	6.220	6.130	0.070	1.146%	27.67万	0.00亿	0.000%
2026-09-17	6.080	6.110	6.180	6.080	-0.030	-0.489%	19.45万	0.00亿	0.000%
2026-09-16	6.110	6.140	6.170	6.040	-0.010	-0.163%	27.68万	0.00亿	0.000%
2026-09-15	6.170	6.150	6.230	6.140	-0.040	-0.646%	21.95万	0.00亿	0.000%
2026-09-14	6.200	6.190	6.250	6.170	0.000	0.000%	20.88万	0.00亿	0.000%
2026-09-11	6.320	6.190	6.330	6.170	-0.210	-3.281%	38.72万	0.00亿	0.000%
2026-09-10	6.400	6.400	6.490	6.390	-0.160	-2.439%	45.96万	0.00亿	0.000%
2026-09-09	6.380	6.560	6.640	6.270	0.180	2.821%	68.20万	0.00亿	0.000%
2026-09-08	6.290	6.380	6.390	6.280	0.090	1.431%	36.94万	0.00亿	0.000%
2026-09-07	6.290	6.290	6.320	6.250	0.010	0.159%	28.98万	0.00亿	0.000%
2026-09-04	6.380	6.280	6.440	6.270	-0.060	-0.946%	43.44万	0.00亿	0.000%
2026-09-03	6.420	6.340	6.470	6.330	-0.060	-0.938%	34.29万	0.00亿	0.000%
2026-09-02	6.530	6.400	6.560	6.320	-0.210	-3.177%	54.67万	0.00亿	0.000%
2026-09-01	6.530	6.610	6.730	6.530	0.040	0.609%	40.14万	0.00亿	0.000%
2026-08-31	6.620	6.570	6.700	6.510	-0.190	-2.811%	61.35万	0.00亿	0.000%
2026-08-28	6.750	6.760	6.850	6.730	-0.060	-0.880%	43.78万	0.00亿	0.000%
2026-08-27	6.720	6.820	6.950	6.700	0.110	1.639%	50.96万	0.00亿	0.000%
2026-08-26	6.760	6.710	6.770	6.670	-0.100	-1.468%	44.90万	0.00亿	0.000%
2026-08-25	6.870	6.810	6.890	6.610	-0.060	-0.873%	56.41万	0.00亿	0.000%
2026-08-24	6.850	6.870	7.020	6.790	0.090	1.327%	67.81万	0.00亿	0.000%
2026-08-21	6.810	6.780	6.880	6.660	-0.190	-2.726%	55.47万	0.00亿	0.000%
2026-08-20	6.830	6.970	7.010	6.710	0.140	2.050%	72.73万	0.00亿	0.000%
2026-08-19	6.750	6.830	7.020	6.660	-0.050	-0.727%	86.55万	0.00亿	0.000%
2026-08-18	7.090	6.880	7.090	6.850	-0.280	-3.911%	91.34万	0.00亿	0.000%
2026-08-17	7.200	7.160	7.310	7.060	-0.220	-2.981%	122.90万	0.00亿	0.000%
2026-08-14	6.930	7.380	7.500	6.820	0.410	5.882%	191.56万	0.00亿	0.000%
2026-08-13	7.230	6.970	7.360	6.970	-0.210	-2.925%	160.39万	0.00亿	0.000%
2026-08-12	7.370	7.180	7.490	7.110	-0.190	-2.578%	217.13万	0.00亿	0.000%
2026-08-11	7.210	7.370	7.370	6.790	0.670	10.000%	156.64万	0.00亿	0.000%
2026-08-10	6.510	6.700	6.790	6.460	0.190	2.919%	97.81万	0.00亿	0.000%
2026-08-07	6.590	6.510	6.590	6.350	-0.090	-1.364%	83.92万	0.00亿	0.000%
2026-08-06	6.560	6.600	6.980	6.530	-0.100	-1.493%	118.14万	0.00亿	0.000%
2026-08-05	6.600	6.700	6.900	6.580	0.020	0.299%	130.66万	0.00亿	0.000%
2026-08-04	6.500	6.680	6.710	6.500	0.200	3.086%	111.86万	0.00亿	0.000%
2026-08-03	6.630	6.480	6.660	6.460	-0.070	-1.069%	99.80万	0.00亿	0.000%
2026-07-31	6.300	6.550	6.650	6.220	0.410	6.678%	129.55万	0.00亿	0.000%
2026-07-30	6.200	6.140	6.400	6.120	-0.140	-2.229%	75.90万	0.00亿	0.000%
2026-07-29	6.090	6.280	6.500	6.050	0.190	3.120%	95.96万	0.00亿	0.000%
2026-07-28	6.040	6.090	6.220	6.030	-0.080	-1.297%	52.23万	0.00亿	0.000%
2026-07-27	5.990	6.170	6.180	5.890	0.100	1.647%	62.23万	0.00亿	0.000%
2026-07-24	6.340	6.070	6.400	6.070	-0.430	-6.615%	98.24万	0.00亿	0.000%
2026-07-23	6.630	6.500	6.640	6.380	-0.080	-1.216%	101.69万	0.00亿	0.000%
2026-07-22	6.410	6.580	6.850	6.400	-0.160	-2.374%	185.73万	0.00亿	0.000%
2026-07-21	6.300	6.740	6.760	6.250	0.510	8.186%	233.77万	0.00亿	0.000%
2026-07-20	5.890	6.230	6.230	5.860	0.570	10.071%	176.02万	0.00亿	0.000%
2026-07-17	5.860	5.660	6.060	5.600	-0.260	-4.392%	63.03万	0.00亿	0.000%
2026-07-16	5.810	5.920	5.980	5.750	0.100	1.718%	61.91万	0.00亿	0.000%
2026-07-15	5.820	5.820	6.100	5.720	0.150	2.646%	70.11万	0.00亿	0.000%
2026-07-14	5.640	5.670	5.720	5.500	-0.030	-0.526%	45.70万	0.00亿	0.000%
2026-07-13	5.950	5.700	6.030	5.680	-0.260	-4.362%	52.82万	0.00亿	0.000%
2026-07-10	5.760	5.960	6.150	5.660	0.200	3.472%	80.59万	0.00亿	0.000%
2026-07-09	5.850	5.760	5.850	5.600	-0.070	-1.201%	60.66万	0.00亿	0.000%
2026-07-08	5.720	5.830	5.970	5.700	0.140	2.460%	62.81万	0.00亿	0.000%
2026-07-07	5.900	5.690	5.910	5.690	-0.230	-3.885%	40.05万	0.00亿	0.000%
2026-07-06	6.050	5.920	6.080	5.880	-0.130	-2.149%	44.21万	0.00亿	0.000%
2026-07-03	6.080	6.050	6.130	6.040	0.010	0.166%	38.49万	0.00亿	0.000%
2026-07-02	6.130	6.040	6.230	6.000	-0.150	-2.423%	54.20万	0.00亿	0.000%
2026-07-01	6.130	6.190	6.330	6.100	0.060	0.979%	60.81万	0.00亿	0.000%
2026-06-30	6.100	6.130	6.240	5.980	0.050	0.822%	50.35万	0.00亿	0.000%
2026-06-29	6.010	6.080	6.430	5.960	0.075	1.249%	56.10万	0.00亿	0.000%
2026-06-26	6.335	6.005	6.355	5.995	-0.340	-5.359%	59.26万	0.00亿	0.000%
2026-06-25	6.495	6.345	6.595	6.315	-0.190	-2.907%	53.26万	0.00亿	0.000%
2026-06-24	6.655	6.535	6.665	6.425	-0.130	-1.950%	52.81万	0.00亿	0.000%
2026-06-23	6.845	6.665	6.925	6.655	-0.270	-3.893%	51.78万	0.00亿	0.000%
2026-06-22	6.835	6.935	6.945	6.705	-0.010	-0.144%	59.88万	0.00亿	0.000%
2026-06-18	7.045	6.945	7.115	6.915	-0.170	-2.389%	55.54万	0.00亿	0.000%
2026-06-17	7.375	7.115	7.375	7.105	0.110	1.570%	86.97万	0.00亿	0.000%
2026-06-16	6.935	7.005	7.095	6.795	0.070	1.009%	47.85万	0.00亿	0.000%
2026-06-15	6.835	6.935	7.015	6.835	0.190	2.817%	38.91万	0.00亿	0.000%
2026-06-12	6.715	6.745	6.865	6.655	0.110	1.658%	53.21万	0.00亿	0.000%
2026-06-11	7.005	6.635	7.015	6.615	-0.370	-5.282%	57.70万	0.00亿	0.000%
2026-06-10	6.985	7.005	7.205	6.955	-0.040	-0.568%	48.84万	0.00亿	0.000%
2026-06-09	6.925	7.045	7.175	6.805	0.210	3.072%	58.88万	0.00亿	0.000%
2026-06-08	7.005	6.835	7.175	6.775	-0.400	-5.529%	66.69万	0.00亿	0.000%
2026-06-05	7.375	7.235	7.435	7.185	-0.140	-1.898%	53.50万	0.00亿	0.000%
2026-06-04	7.645	7.375	7.675	7.315	-0.330	-4.283%	67.54万	0.00亿	0.000%
2026-06-03	7.705	7.705	7.845	7.645	-0.040	-0.516%	41.48万	0.00亿	0.000%
2026-06-02	7.875	7.745	7.885	7.585	-0.120	-1.526%	50.98万	0.00亿	0.000%
2026-06-01	7.835	7.865	7.945	7.775	0.020	0.255%	40.51万	0.00亿	0.000%
2026-05-29	7.925	7.845	7.975	7.795	-0.170	-2.121%	58.02万	0.00亿	0.000%
2026-05-28	7.795	8.015	8.255	7.795	0.190	2.428%	72.70万	0.00亿	0.000%
2026-05-27	8.075	7.825	8.085	7.795	-0.240	-2.976%	60.50万	0.00亿	0.000%
2026-05-26	8.155	8.065	8.155	7.975	-0.150	-1.826%	62.49万	0.00亿	0.000%
2026-05-25	8.375	8.215	8.435	8.115	-0.070	-0.845%	63.94万	0.00亿	0.000%
2026-05-22	8.205	8.285	8.315	8.105	0.150	1.844%	70.68万	0.00亿	0.000%
2026-05-21	8.575	8.135	8.585	8.125	-0.380	-4.463%	97.04万	0.00亿	0.000%
2026-05-20	8.905	8.515	8.905	8.515	-0.360	-4.056%	103.20万	0.00亿	0.000%
2026-05-19	8.795	8.875	8.915	8.635	0.070	0.795%	81.31万	0.00亿	0.000%
2026-05-18	8.865	8.805	9.035	8.735	-0.090	-1.012%	109.44万	0.00亿	0.000%
2026-05-15	9.065	8.895	9.295	8.815	-0.160	-1.767%	132.18万	0.00亿	0.000%
2026-05-14	9.645	9.055	9.775	9.035	-0.390	-4.129%	134.23万	0.00亿	0.000%
2026-05-13	9.005	9.445	9.565	8.945	0.410	4.538%	162.42万	0.00亿	0.000%
2026-05-12	9.355	9.035	9.355	8.965	-0.320	-3.421%	124.27万	0.00亿	0.000%
2026-05-11	9.795	9.355	9.795	9.335	-0.200	-2.093%	140.22万	0.00亿	0.000%
2026-05-08	9.485	9.555	9.625	9.345	0.010	0.105%	141.03万	0.00亿	0.000%
2026-05-07	9.245	9.545	9.955	9.195	0.420	4.603%	245.77万	0.00亿	0.000%
2026-05-06	8.865	9.125	9.215	8.855	0.390	4.465%	157.06万	0.00亿	0.000%
2026-04-30	8.995	8.735	9.105	8.705	-0.330	-3.640%	153.66万	0.00亿	0.000%
2026-04-29	9.025	9.065	9.425	8.965	-0.080	-0.875%	164.12万	0.00亿	0.000%
2026-04-28	9.105	9.145	9.305	8.845	-0.280	-2.971%	241.45万	0.00亿	0.000%
2026-04-27	9.805	9.425	9.895	9.425	-1.050	-10.024%	190.77万	0.00亿	0.000%
2026-04-24	10.385	10.475	11.215	10.055	0.050	0.480%	389.55万	0.00亿	0.000%
2026-04-23	10.025	10.425	10.605	9.965	0.170	1.658%	313.71万	0.00亿	0.000%
2026-04-22	9.245	10.255	10.255	9.175	0.930	9.973%	298.10万	0.00亿	0.000%
2026-04-21	9.585	9.325	9.635	9.235	-0.420	-4.310%	140.23万	0.00亿	0.000%
2026-04-20	9.945	9.745	10.075	9.645	-0.210	-2.109%	194.94万	0.00亿	0.000%
2026-04-17	10.085	9.955	10.145	9.785	-0.210	-2.066%	164.47万	0.00亿	0.000%
2026-04-16	9.685	10.165	10.295	9.545	0.640	6.719%	267.77万	0.00亿	0.000%
2026-04-15	9.545	9.525	9.695	9.365	0.040	0.422%	195.02万	0.00亿	0.000%
2026-04-14	9.115	9.485	9.895	9.115	0.490	5.447%	347.08万	0.00亿	0.000%
2026-04-13	8.625	8.995	9.155	8.605	0.170	1.926%	187.95万	0.00亿	0.000%
2026-04-10	8.995	8.825	9.195	8.695	0.000	0.000%	319.21万	0.00亿	0.000%
2026-04-09	10.235	9.485	10.235	9.435	0.000	0.000%	446.27万	0.00亿	0.000%
2026-04-08	9.305	9.305	9.305	9.305	0.000	0.000%	58.34万	0.00亿	0.000%
2026-04-07	8.525	8.455	8.685	8.395	0.000	0.000%	61.71万	0.00亿	0.000%
2026-04-03	8.875	8.585	8.925	8.465	0.000	0.000%	86.78万	0.00亿	0.000%
2026-04-02	8.635	8.715	9.025	8.455	0.000	0.000%	113.92万	0.00亿	0.000%
2026-04-01	8.715	8.775	8.975	8.615	0.000	0.000%	103.60万	0.00亿	0.000%