杭齿前进（601177）历史行情

以下为杭齿前进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
2026-10-19	12.840	12.940	13.050	12.770	0.000	0.000%	147.07万	0.19亿	0.365%
2026-10-16	12.870	12.940	13.180	12.800	0.260	2.050%	4.58万	0.00亿	0.000%
2026-10-15	12.850	12.680	12.910	12.630	-0.400	-3.058%	4.03万	0.00亿	0.000%
2026-10-14	13.400	13.080	13.420	13.030	-0.340	-2.534%	3.12万	0.00亿	0.000%
2026-10-13	13.250	13.420	13.450	12.950	0.130	0.978%	3.68万	0.00亿	0.000%
2026-10-12	13.550	13.290	13.610	13.280	-0.290	-2.135%	3.10万	0.00亿	0.000%
2026-10-09	13.650	13.580	13.660	13.050	-0.120	-0.876%	5.99万	0.00亿	0.000%
2026-10-08	14.000	13.700	14.160	13.630	-0.150	-1.083%	5.37万	0.00亿	0.000%
2026-10-07	13.630	13.850	14.080	13.390	0.210	1.540%	561.15万	0.78亿	1.394%
2026-10-06	13.630	13.850	14.080	13.390	0.210	1.540%	561.15万	0.78亿	1.394%
2026-10-05	13.630	13.850	14.080	13.390	0.210	1.540%	561.15万	0.78亿	1.394%
2026-10-02	13.630	13.850	14.080	13.390	0.210	1.540%	561.15万	0.78亿	1.394%
2026-10-01	13.630	13.850	14.080	13.390	0.210	1.540%	561.15万	0.78亿	1.394%
2026-09-30	13.630	13.850	14.080	13.390	0.210	1.540%	5.61万	0.00亿	0.000%
2026-09-29	13.660	13.640	13.830	13.450	0.030	0.220%	3.86万	0.00亿	0.000%
2026-09-28	13.730	13.610	13.800	13.420	-0.110	-0.802%	3.51万	0.00亿	0.000%
2026-09-27	13.750	13.720	13.950	13.690	-0.010	-0.073%	370.40万	0.51亿	0.920%
2026-09-24	13.750	13.720	13.950	13.690	-0.010	-0.073%	3.70万	0.00亿	0.000%
2026-09-23	13.690	13.730	13.880	13.510	0.040	0.292%	4.45万	0.00亿	0.000%
2026-09-22	13.790	13.690	13.910	13.660	-0.100	-0.725%	3.31万	0.00亿	0.000%
2026-09-21	13.640	13.790	13.830	13.530	0.200	1.472%	4.10万	0.00亿	0.000%
2026-09-18	13.530	13.590	13.690	13.460	0.140	1.041%	3.66万	0.00亿	0.000%
2026-09-17	13.200	13.450	13.540	13.160	0.170	1.280%	3.76万	0.00亿	0.000%
2026-09-16	13.200	13.280	13.370	13.120	0.060	0.454%	3.01万	0.00亿	0.000%
2026-09-15	13.650	13.220	13.650	13.200	-0.380	-2.794%	3.77万	0.00亿	0.000%
2026-09-14	13.530	13.600	13.690	13.460	0.030	0.221%	3.04万	0.00亿	0.000%
2026-09-11	13.780	13.570	13.830	13.430	-0.290	-2.092%	4.76万	0.00亿	0.000%
2026-09-10	13.860	13.860	14.080	13.630	-0.090	-0.645%	5.09万	0.00亿	0.000%
2026-09-09	13.980	13.950	14.050	13.860	-0.030	-0.215%	3.98万	0.00亿	0.000%
2026-09-08	14.110	13.980	14.110	13.880	0.070	0.503%	4.70万	0.00亿	0.000%
2026-09-07	13.980	13.910	14.080	13.880	-0.070	-0.501%	5.35万	0.00亿	0.000%
2026-09-04	14.170	13.980	14.340	13.910	-0.110	-0.781%	7.94万	0.00亿	0.000%
2026-09-03	14.120	14.090	14.290	14.030	-0.050	-0.354%	6.94万	0.00亿	0.000%
2026-09-02	14.080	14.140	14.230	13.960	-0.060	-0.423%	8.90万	0.00亿	0.000%
2026-09-01	13.690	14.200	14.330	13.690	0.400	2.899%	15.93万	0.00亿	0.000%
2026-08-31	13.400	13.800	13.820	13.340	0.230	1.695%	8.62万	0.00亿	0.000%
2026-08-28	13.730	13.570	13.730	13.520	-0.160	-1.165%	7.99万	0.00亿	0.000%
2026-08-27	13.550	13.730	13.730	13.400	0.130	0.956%	10.94万	0.00亿	0.000%
2026-08-26	13.570	13.600	13.900	13.560	-0.030	-0.220%	11.22万	0.00亿	0.000%
2026-08-25	13.630	13.630	14.100	13.450	-0.160	-1.160%	16.09万	0.00亿	0.000%
2026-08-24	13.790	13.790	14.650	13.660	-0.160	-1.147%	26.43万	0.00亿	0.000%
2026-08-21	13.880	13.950	13.950	13.880	1.270	10.016%	9.23万	0.00亿	0.000%
2026-08-20	12.680	12.680	12.800	12.580	0.100	0.795%	3.91万	0.00亿	0.000%
2026-08-19	13.420	12.580	13.420	12.570	-1.050	-7.704%	8.42万	0.00亿	0.000%
2026-08-18	13.480	13.630	13.710	13.330	0.200	1.489%	7.58万	0.00亿	0.000%
2026-08-17	13.220	13.430	13.480	13.070	0.260	1.974%	4.36万	0.00亿	0.000%
2026-08-14	13.200	13.170	13.330	13.110	-0.070	-0.529%	4.24万	0.00亿	0.000%
2026-08-13	13.510	13.240	13.590	13.240	-0.260	-1.926%	5.61万	0.00亿	0.000%
2026-08-12	13.490	13.500	13.620	13.350	0.020	0.148%	4.71万	0.00亿	0.000%
2026-08-11	13.350	13.480	13.630	13.130	0.110	0.823%	6.82万	0.00亿	0.000%
2026-08-10	13.160	13.370	13.390	13.050	0.210	1.596%	5.35万	0.00亿	0.000%
2026-08-07	13.210	13.160	13.270	12.920	-0.040	-0.303%	5.02万	0.00亿	0.000%
2026-08-06	13.200	13.200	13.330	12.990	-0.060	-0.452%	5.23万	0.00亿	0.000%
2026-08-05	13.130	13.260	13.300	13.100	0.050	0.379%	7.35万	0.00亿	0.000%
2026-08-04	13.210	13.210	13.270	13.050	0.000	0.000%	5.69万	0.00亿	0.000%
2026-08-03	12.820	13.210	13.280	12.800	0.330	2.562%	6.11万	0.00亿	0.000%
2026-07-31	12.710	12.880	12.920	12.610	0.420	3.371%	7.28万	0.00亿	0.000%
2026-07-30	12.520	12.460	12.750	12.370	-0.190	-1.502%	5.06万	0.00亿	0.000%
2026-07-29	12.400	12.650	12.680	12.350	0.350	2.846%	6.72万	0.00亿	0.000%
2026-07-28	12.010	12.300	12.410	12.010	0.140	1.151%	4.21万	0.00亿	0.000%
2026-07-27	11.830	12.160	12.200	11.830	0.240	2.013%	3.70万	0.00亿	0.000%
2026-07-24	12.060	11.920	12.180	11.910	-0.300	-2.455%	3.13万	0.00亿	0.000%
2026-07-23	11.880	12.220	12.260	11.850	0.270	2.259%	5.02万	0.00亿	0.000%
2026-07-22	12.230	11.950	12.230	11.900	-0.300	-2.449%	5.12万	0.00亿	0.000%
2026-07-21	12.160	12.250	12.250	11.680	0.160	1.323%	7.43万	0.00亿	0.000%
2026-07-20	12.390	12.090	12.700	11.840	-0.300	-2.421%	8.28万	0.00亿	0.000%
2026-07-17	12.880	12.390	12.960	12.230	-0.560	-4.324%	7.15万	0.00亿	0.000%
2026-07-16	12.910	12.950	13.130	12.800	-0.170	-1.296%	6.07万	0.00亿	0.000%
2026-07-15	12.800	13.120	13.170	12.650	0.290	2.260%	7.16万	0.00亿	0.000%
2026-07-14	12.770	12.830	12.950	12.620	0.000	0.000%	6.46万	0.00亿	0.000%
2026-07-13	13.510	12.830	13.580	12.830	-0.990	-7.164%	11.03万	0.00亿	0.000%
2026-07-10	13.180	13.820	13.980	13.170	0.660	5.015%	16.61万	0.00亿	0.000%
2026-07-09	13.370	13.160	13.370	12.750	-0.210	-1.571%	11.61万	0.00亿	0.000%
2026-07-08	14.110	13.370	14.140	13.360	-0.770	-5.446%	14.41万	0.00亿	0.000%
2026-07-07	14.730	14.140	15.200	14.080	-1.250	-8.122%	22.60万	0.00亿	0.000%
2026-07-06	14.300	15.390	15.680	14.200	1.080	7.547%	33.91万	0.00亿	0.000%
2026-07-03	13.180	14.310	14.310	13.050	1.300	9.992%	11.56万	0.00亿	0.000%
2026-07-02	12.750	13.010	13.460	12.630	0.350	2.765%	9.87万	0.00亿	0.000%
2026-07-01	12.410	12.660	12.810	12.400	0.250	2.015%	6.98万	0.00亿	0.000%
2026-06-30	12.090	12.410	12.480	12.060	0.280	2.308%	5.22万	0.00亿	0.000%
2026-06-29	12.350	12.130	12.350	11.830	-0.230	-1.861%	7.34万	0.00亿	0.000%
2026-06-26	12.450	12.360	12.610	12.250	-0.200	-1.592%	6.61万	0.00亿	0.000%
2026-06-25	13.270	12.560	13.300	12.550	-0.490	-3.755%	8.74万	0.00亿	0.000%
2026-06-24	13.330	13.050	13.410	12.980	-0.410	-3.046%	5.82万	0.00亿	0.000%
2026-06-23	13.360	13.460	13.760	13.290	0.130	0.975%	5.88万	0.00亿	0.000%
2026-06-22	13.530	13.330	13.530	12.870	-0.240	-1.769%	9.45万	0.00亿	0.000%
2026-06-18	13.580	13.570	13.820	13.420	-0.060	-0.440%	5.93万	0.00亿	0.000%
2026-06-17	13.810	13.630	13.810	13.570	-0.260	-1.872%	5.89万	0.00亿	0.000%
2026-06-16	13.800	13.890	13.930	13.630	0.110	0.798%	6.66万	0.00亿	0.000%
2026-06-15	13.440	13.780	13.850	13.420	0.370	2.759%	6.48万	0.00亿	0.000%
2026-06-12	13.320	13.410	13.660	13.240	0.260	1.977%	8.44万	0.00亿	0.000%
2026-06-11	13.390	13.150	13.390	12.970	-0.290	-2.158%	8.43万	0.00亿	0.000%
2026-06-10	14.080	13.440	14.170	13.380	-0.890	-6.211%	12.97万	0.00亿	0.000%
2026-06-09	14.590	14.330	14.670	14.130	-0.260	-1.782%	8.86万	0.00亿	0.000%
2026-06-08	14.210	14.590	14.700	14.210	-0.170	-1.152%	12.09万	0.00亿	0.000%
2026-06-05	14.140	14.760	15.570	13.750	0.330	2.287%	22.86万	0.00亿	0.000%
2026-06-04	15.180	14.430	15.400	14.370	-1.360	-8.613%	25.34万	0.00亿	0.000%
2026-06-03	17.250	15.790	17.330	15.790	-1.760	-10.028%	28.50万	0.00亿	0.000%
2026-06-02	17.500	17.550	18.130	17.250	-0.140	-0.791%	17.64万	0.00亿	0.000%
2026-06-01	17.390	17.690	17.930	17.230	-0.050	-0.282%	17.09万	0.00亿	0.000%
2026-05-29	18.230	17.740	18.410	17.590	-0.760	-4.108%	24.99万	0.00亿	0.000%
2026-05-28	17.360	18.500	18.610	17.200	0.970	5.533%	41.67万	0.00亿	0.000%
2026-05-27	17.020	17.530	17.530	16.730	0.300	1.741%	23.37万	0.00亿	0.000%
2026-05-26	16.630	17.230	17.410	16.570	0.460	2.743%	23.71万	0.00亿	0.000%
2026-05-25	16.920	16.770	17.000	16.500	-0.140	-0.828%	12.88万	0.00亿	0.000%
2026-05-22	17.040	16.910	17.160	16.720	-0.080	-0.471%	18.73万	0.00亿	0.000%
2026-05-21	16.290	16.990	17.730	16.140	0.770	4.747%	31.47万	0.00亿	0.000%
2026-05-20	16.650	16.220	16.650	16.210	-0.640	-3.796%	12.10万	0.00亿	0.000%
2026-05-19	16.760	16.860	17.020	16.580	0.100	0.597%	13.45万	0.00亿	0.000%
2026-05-18	17.090	16.760	17.280	16.670	-0.140	-0.828%	19.16万	0.00亿	0.000%
2026-05-15	15.910	16.900	17.100	15.900	0.890	5.559%	24.19万	0.00亿	0.000%
2026-05-14	16.620	16.010	16.890	16.010	-0.590	-3.554%	12.96万	0.00亿	0.000%
2026-05-13	16.450	16.600	16.770	16.300	0.020	0.121%	10.61万	0.00亿	0.000%
2026-05-12	17.040	16.580	17.060	16.510	-0.460	-2.700%	13.88万	0.00亿	0.000%
2026-05-11	16.550	17.040	17.370	16.390	0.320	1.914%	22.22万	0.00亿	0.000%
2026-05-08	16.490	16.720	17.830	16.320	0.080	0.481%	27.12万	0.00亿	0.000%
2026-05-07	16.420	16.640	16.970	16.350	-0.020	-0.120%	18.28万	0.00亿	0.000%
2026-05-06	15.930	16.660	16.920	15.660	0.800	5.044%	25.34万	0.00亿	0.000%
2026-04-30	15.830	15.860	16.210	15.640	-0.010	-0.063%	16.67万	0.00亿	0.000%
2026-04-29	16.150	15.870	16.260	15.820	-0.310	-1.916%	23.67万	0.00亿	0.000%
2026-04-28	14.920	16.180	16.180	14.830	1.480	10.068%	22.65万	0.00亿	0.000%
2026-04-27	14.390	14.700	14.720	14.230	0.280	1.942%	4.83万	0.00亿	0.000%
2026-04-24	14.480	14.420	14.520	14.230	-0.100	-0.689%	3.31万	0.00亿	0.000%
2026-04-23	14.750	14.520	14.780	14.440	-0.230	-1.559%	3.96万	0.00亿	0.000%
2026-04-22	14.720	14.750	14.760	14.640	0.040	0.272%	3.00万	0.00亿	0.000%
2026-04-21	14.830	14.710	14.850	14.580	-0.120	-0.809%	3.10万	0.00亿	0.000%
2026-04-20	14.700	14.830	14.840	14.630	0.000	0.000%	3.86万	0.00亿	0.000%
2026-04-17	14.680	14.690	14.740	14.520	0.000	0.000%	3.99万	0.00亿	0.000%
2026-04-16	14.520	14.650	14.680	14.480	0.120	0.830%	3.41万	0.50亿	0.850%
2026-04-15	14.710	14.530	14.740	14.470	0.000	0.000%	3.15万	0.00亿	0.000%
2026-04-14	14.740	14.650	14.770	14.530	0.000	0.000%	3.20万	0.00亿	0.000%
2026-04-13	14.430	14.650	14.730	14.330	0.000	0.000%	4.81万	0.00亿	0.000%
2026-04-10	14.280	14.500	14.600	14.280	0.000	0.000%	5.04万	0.00亿	0.000%
2026-04-09	14.360	14.250	14.360	14.110	0.000	0.000%	3.91万	0.00亿	0.000%
2026-04-08	14.180	14.440	14.450	14.180	0.000	0.000%	5.18万	0.00亿	0.000%
2026-04-07	13.710	13.960	14.070	13.710	0.000	0.000%	2.02万	0.00亿	0.000%
2026-04-03	14.240	13.880	14.290	13.840	0.000	0.000%	2.91万	0.00亿	0.000%
2026-04-02	14.390	14.230	14.390	14.180	0.000	0.000%	3.19万	0.00亿	0.000%
2026-04-01	14.490	14.430	14.520	14.340	0.000	0.000%	3.21万	0.00亿	0.000%