海兴电力（603556）历史行情

以下为海兴电力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	22.390	22.260	22.550	21.830	-0.040	-0.179%	3.10万	0.00亿	0.000%
2026-10-08	22.450	22.300	22.850	22.170	-0.150	-0.668%	1.81万	0.00亿	0.000%
2026-10-07	22.310	22.450	22.580	22.310	0.170	0.763%	174.82万	0.39亿	0.360%
2026-10-06	22.310	22.450	22.580	22.310	0.170	0.763%	174.82万	0.39亿	0.360%
2026-10-05	22.310	22.450	22.580	22.310	0.170	0.763%	174.82万	0.39亿	0.360%
2026-10-02	22.310	22.450	22.580	22.310	0.170	0.763%	174.82万	0.39亿	0.360%
2026-10-01	22.310	22.450	22.580	22.310	0.170	0.763%	174.82万	0.39亿	0.360%
2026-09-30	22.310	22.450	22.580	22.310	0.170	0.763%	1.75万	0.00亿	0.000%
2026-09-29	22.440	22.280	22.590	22.230	-0.160	-0.713%	1.72万	0.00亿	0.000%
2026-09-28	22.690	22.440	22.850	22.310	-0.240	-1.058%	2.26万	0.00亿	0.000%
2026-09-27	23.220	22.680	23.430	22.680	-0.480	-2.073%	305.83万	0.70亿	0.629%
2026-09-24	23.220	22.680	23.430	22.680	-0.480	-2.073%	3.06万	0.00亿	0.000%
2026-09-23	23.370	23.160	23.500	23.120	-0.210	-0.899%	2.85万	0.00亿	0.000%
2026-09-22	23.540	23.370	23.720	23.260	-0.150	-0.638%	2.59万	0.00亿	0.000%
2026-09-21	23.460	23.520	23.680	23.310	-0.010	-0.042%	2.64万	0.00亿	0.000%
2026-09-18	23.000	23.530	23.680	22.950	0.590	2.572%	4.93万	0.00亿	0.000%
2026-09-17	22.730	22.940	22.990	22.670	0.180	0.791%	2.13万	0.00亿	0.000%
2026-09-16	22.950	22.760	23.080	22.590	-0.220	-0.957%	3.30万	0.00亿	0.000%
2026-09-15	23.060	22.980	23.270	22.810	-0.080	-0.347%	3.01万	0.00亿	0.000%
2026-09-14	22.850	23.060	23.170	22.520	0.220	0.963%	4.20万	0.00亿	0.000%
2026-09-11	23.060	22.840	23.060	22.690	-0.350	-1.509%	4.40万	0.00亿	0.000%
2026-09-10	23.740	23.190	23.740	23.160	-0.610	-2.563%	4.83万	0.00亿	0.000%
2026-09-09	24.300	23.800	24.410	23.520	-0.610	-2.499%	6.87万	0.00亿	0.000%
2026-09-08	24.870	24.410	24.870	24.300	-0.400	-1.612%	3.90万	0.00亿	0.000%
2026-09-07	25.350	24.810	25.490	24.790	-0.390	-1.548%	4.55万	0.00亿	0.000%
2026-09-04	24.660	25.200	25.760	24.630	0.490	1.983%	6.57万	0.00亿	0.000%
2026-09-03	24.380	24.710	25.150	24.280	0.410	1.687%	5.14万	0.00亿	0.000%
2026-09-02	24.880	24.300	24.910	24.160	-0.500	-2.016%	3.60万	0.00亿	0.000%
2026-09-01	24.500	24.800	25.170	24.400	0.150	0.609%	4.89万	0.00亿	0.000%
2026-08-31	24.680	24.650	24.780	23.820	-0.040	-0.162%	6.76万	0.00亿	0.000%
2026-08-28	24.700	24.690	24.930	24.620	-0.140	-0.564%	4.38万	0.00亿	0.000%
2026-08-27	25.390	24.830	25.390	24.610	-0.650	-2.551%	7.18万	0.00亿	0.000%
2026-08-26	25.300	25.480	25.730	25.010	0.170	0.672%	4.89万	0.00亿	0.000%
2026-08-25	24.800	25.310	25.510	24.520	0.390	1.565%	6.88万	0.00亿	0.000%
2026-08-24	25.760	24.920	25.820	24.750	-0.830	-3.223%	8.70万	0.00亿	0.000%
2026-08-21	26.130	25.750	26.570	25.600	-0.680	-2.573%	9.89万	0.00亿	0.000%
2026-08-20	27.020	26.430	28.450	26.120	-1.470	-5.269%	19.88万	0.00亿	0.000%
2026-08-19	26.340	27.900	29.010	26.260	1.300	4.887%	28.66万	0.00亿	0.000%
2026-08-18	25.300	26.600	27.210	25.200	0.980	3.825%	17.89万	0.00亿	0.000%
2026-08-17	25.600	25.620	26.280	24.630	-0.270	-1.043%	13.05万	0.00亿	0.000%
2026-08-14	25.660	25.890	26.690	25.000	-0.020	-0.077%	13.99万	0.00亿	0.000%
2026-08-13	24.950	25.910	25.960	24.900	0.720	2.858%	14.22万	0.00亿	0.000%
2026-08-12	25.230	25.190	25.360	24.600	-0.050	-0.198%	7.96万	0.00亿	0.000%
2026-08-11	25.080	25.240	25.670	24.900	-0.370	-1.445%	11.52万	0.00亿	0.000%
2026-08-10	24.700	25.610	25.740	24.590	0.690	2.769%	14.62万	0.00亿	0.000%
2026-08-07	26.110	24.920	26.520	24.530	-2.150	-7.942%	22.18万	0.00亿	0.000%
2026-08-06	26.650	27.070	27.980	26.280	0.850	3.242%	18.33万	0.00亿	0.000%
2026-08-05	26.500	26.220	26.700	26.010	-0.530	-1.981%	12.90万	0.00亿	0.000%
2026-08-04	26.630	26.750	27.060	26.420	0.120	0.451%	13.96万	0.00亿	0.000%
2026-08-03	26.530	26.630	27.240	25.780	-0.360	-1.334%	15.65万	0.00亿	0.000%
2026-07-31	26.000	26.990	28.490	25.800	0.000	0.000%	25.04万	0.00亿	0.000%
2026-07-30	24.900	26.990	26.990	24.540	2.450	9.984%	25.22万	0.00亿	0.000%
2026-07-29	22.330	24.540	24.540	22.240	2.230	9.996%	9.69万	0.00亿	0.000%
2026-07-28	22.220	22.310	22.660	21.950	-0.190	-0.844%	5.67万	0.00亿	0.000%
2026-07-27	22.350	22.500	22.940	22.090	0.120	0.536%	5.68万	0.00亿	0.000%
2026-07-24	23.220	22.380	23.300	22.380	-1.030	-4.400%	6.15万	0.00亿	0.000%
2026-07-23	22.720	23.410	23.850	22.540	0.390	1.694%	8.04万	0.00亿	0.000%
2026-07-22	22.850	23.020	23.580	22.310	-0.130	-0.562%	8.74万	0.00亿	0.000%
2026-07-21	24.410	23.150	24.410	22.900	-1.440	-5.856%	14.08万	0.00亿	0.000%
2026-07-20	23.700	24.590	24.950	23.110	0.530	2.203%	12.20万	0.00亿	0.000%
2026-07-17	23.350	24.060	24.490	23.030	0.750	3.218%	12.16万	0.00亿	0.000%
2026-07-16	23.170	23.310	23.380	22.560	0.060	0.258%	7.08万	0.00亿	0.000%
2026-07-15	22.640	23.250	23.250	22.200	0.820	3.656%	9.38万	0.00亿	0.000%
2026-07-14	22.500	22.430	22.600	21.570	-0.010	-0.045%	7.96万	0.00亿	0.000%
2026-07-13	22.830	22.440	23.350	22.090	-0.460	-2.009%	12.02万	0.00亿	0.000%
2026-07-10	20.760	22.900	22.900	20.660	2.080	9.990%	8.82万	0.00亿	0.000%
2026-07-09	21.360	20.820	21.430	20.440	-0.550	-2.574%	5.08万	0.00亿	0.000%
2026-07-08	21.300	21.370	22.300	21.140	0.000	0.000%	6.57万	0.00亿	0.000%
2026-07-07	22.000	21.370	22.010	21.180	-0.748	-3.382%	5.67万	0.00亿	0.000%
2026-07-06	22.158	22.118	22.468	21.918	0.010	0.045%	6.17万	0.00亿	0.000%
2026-07-03	21.658	22.108	22.348	21.568	0.650	3.029%	5.91万	0.00亿	0.000%
2026-07-02	21.898	21.458	22.128	21.338	-0.530	-2.410%	5.93万	0.00亿	0.000%
2026-07-01	21.208	21.988	21.998	20.888	0.780	3.678%	8.20万	0.00亿	0.000%
2026-06-30	20.608	21.208	21.388	20.358	0.620	3.011%	6.24万	0.00亿	0.000%
2026-06-29	20.508	20.588	21.008	19.898	0.060	0.292%	6.91万	0.00亿	0.000%
2026-06-26	20.538	20.528	21.158	20.218	-0.040	-0.194%	6.12万	0.00亿	0.000%
2026-06-25	20.738	20.568	20.868	20.188	-0.300	-1.438%	8.56万	0.00亿	0.000%
2026-06-24	21.858	20.868	21.878	20.818	-1.070	-4.877%	9.70万	0.00亿	0.000%
2026-06-23	22.268	21.938	22.548	21.668	-0.190	-0.859%	8.73万	0.00亿	0.000%
2026-06-22	22.028	22.128	22.308	21.638	-0.200	-0.896%	7.43万	0.00亿	0.000%
2026-06-18	22.408	22.328	23.708	22.128	0.060	0.269%	8.77万	0.00亿	0.000%
2026-06-17	22.978	22.268	23.008	22.258	-0.710	-3.090%	4.27万	0.00亿	0.000%
2026-06-16	23.398	22.978	23.398	22.728	-0.260	-1.119%	3.20万	0.00亿	0.000%
2026-06-15	23.198	23.238	23.398	23.028	0.240	1.044%	3.27万	0.00亿	0.000%
2026-06-12	23.008	22.998	23.258	22.618	0.230	1.010%	3.84万	0.00亿	0.000%
2026-06-11	23.728	22.768	23.728	22.758	-1.000	-4.207%	3.81万	0.00亿	0.000%
2026-06-10	23.008	23.768	24.208	22.918	0.310	1.322%	8.22万	0.00亿	0.000%
2026-06-09	22.678	23.458	23.508	22.168	0.900	3.990%	6.03万	0.00亿	0.000%
2026-06-08	23.208	22.558	23.388	22.248	-1.090	-4.609%	5.09万	0.00亿	0.000%
2026-06-05	23.998	23.648	24.148	23.368	-0.320	-1.335%	4.10万	0.00亿	0.000%
2026-06-04	24.588	23.968	24.588	23.768	-0.630	-2.561%	3.58万	0.00亿	0.000%
2026-06-03	24.508	24.598	24.788	24.018	0.030	0.122%	4.51万	0.00亿	0.000%
2026-06-02	25.938	24.568	26.098	24.498	-1.370	-5.282%	7.76万	0.00亿	0.000%
2026-06-01	25.908	25.938	26.308	25.758	-0.160	-0.613%	3.66万	0.00亿	0.000%
2026-05-29	26.298	26.098	26.458	25.988	-0.240	-0.911%	4.38万	0.00亿	0.000%
2026-05-28	26.188	26.338	26.708	25.948	0.040	0.152%	3.55万	0.00亿	0.000%
2026-05-27	26.728	26.298	27.298	26.208	-0.410	-1.535%	3.76万	0.00亿	0.000%
2026-05-26	27.208	26.708	27.208	26.538	-0.580	-2.125%	3.80万	0.00亿	0.000%
2026-05-25	26.938	27.288	28.018	26.898	0.580	2.172%	5.12万	0.00亿	0.000%
2026-05-22	27.158	26.708	27.308	26.528	-0.310	-1.147%	4.04万	0.00亿	0.000%
2026-05-21	28.068	27.018	28.208	26.938	-1.000	-3.569%	5.19万	0.00亿	0.000%
2026-05-20	28.418	28.018	28.418	27.678	-0.390	-1.373%	3.70万	0.00亿	0.000%
2026-05-19	27.028	28.408	28.628	27.008	1.200	4.410%	6.19万	0.00亿	0.000%
2026-05-18	27.258	27.208	27.448	26.838	0.150	0.554%	3.68万	0.00亿	0.000%
2026-05-15	27.588	27.058	27.788	26.978	-0.740	-2.662%	5.77万	0.00亿	0.000%
2026-05-14	29.328	27.798	29.458	27.538	-1.520	-5.185%	9.62万	0.00亿	0.000%
2026-05-13	29.098	29.318	29.658	28.968	0.220	0.756%	5.56万	0.00亿	0.000%
2026-05-12	29.388	29.098	29.728	28.868	-0.280	-0.953%	5.34万	0.00亿	0.000%
2026-05-11	28.488	29.378	30.058	28.448	1.040	3.670%	10.70万	0.00亿	0.000%
2026-05-08	28.658	28.338	28.798	28.148	-0.520	-1.802%	5.04万	0.00亿	0.000%
2026-05-07	29.188	28.858	29.298	28.608	-0.140	-0.483%	5.75万	0.00亿	0.000%
2026-05-06	28.188	28.998	29.278	28.108	1.070	3.831%	7.33万	0.00亿	0.000%
2026-04-30	28.208	27.928	28.768	27.818	-0.770	-2.683%	7.19万	0.00亿	0.000%
2026-04-29	28.478	28.698	28.958	28.478	0.070	0.245%	3.63万	0.00亿	0.000%
2026-04-28	29.108	28.628	29.288	28.488	-0.730	-2.487%	3.89万	0.00亿	0.000%
2026-04-27	28.658	29.358	29.448	27.698	0.670	2.335%	8.54万	0.00亿	0.000%
2026-04-24	29.328	28.688	29.418	28.618	-0.720	-2.448%	5.22万	0.00亿	0.000%
2026-04-23	29.638	29.408	30.058	29.318	-0.280	-0.943%	5.36万	0.00亿	0.000%
2026-04-22	29.908	29.688	30.108	29.308	-0.720	-2.368%	9.47万	0.00亿	0.000%
2026-04-21	31.608	30.408	31.608	30.028	-2.950	-8.843%	16.73万	0.00亿	0.000%
2026-04-20	33.538	33.358	34.058	32.888	-0.410	-1.214%	7.28万	0.00亿	0.000%
2026-04-17	34.808	33.768	35.048	33.348	-1.170	-3.349%	5.43万	0.00亿	0.000%
2026-04-16	35.798	34.938	35.798	34.568	-0.870	-2.430%	4.91万	0.00亿	0.000%
2026-04-15	34.718	35.808	36.258	34.378	1.430	4.160%	5.90万	0.00亿	0.000%
2026-04-14	34.108	34.378	34.728	33.908	0.270	0.792%	3.48万	0.00亿	0.000%
2026-04-13	33.208	34.108	34.808	32.658	0.000	0.000%	5.66万	0.00亿	0.000%
2026-04-10	33.578	33.598	33.918	33.408	0.000	0.000%	2.41万	0.00亿	0.000%
2026-04-09	33.808	33.508	33.808	33.128	0.000	0.000%	3.08万	0.00亿	0.000%
2026-04-08	32.288	33.908	34.308	32.288	0.000	0.000%	4.72万	0.00亿	0.000%
2026-04-07	32.058	31.608	32.258	31.408	0.000	0.000%	2.00万	0.00亿	0.000%
2026-04-03	32.538	32.008	32.628	31.998	0.000	0.000%	1.99万	0.00亿	0.000%
2026-04-02	32.758	32.438	33.458	32.338	0.000	0.000%	2.62万	0.00亿	0.000%
2026-04-01	32.468	32.998	33.188	32.468	0.000	0.000%	4.05万	0.00亿	0.000%