杭电股份（603618）历史行情

以下为杭电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
2026-10-09	31.990	31.290	31.990	29.740	-0.800	-2.493%	3,815.70万	11.73亿	5.519%
2026-10-08	32.950	32.090	33.380	31.700	-0.660	-2.015%	33.15万	0.00亿	0.000%
2026-10-07	34.300	32.750	34.490	32.640	-0.940	-2.790%	3,641.89万	12.10亿	5.268%
2026-10-06	34.300	32.750	34.490	32.640	-0.940	-2.790%	3,641.89万	12.10亿	5.268%
2026-10-05	34.300	32.750	34.490	32.640	-0.940	-2.790%	3,641.89万	12.10亿	5.268%
2026-10-02	34.300	32.750	34.490	32.640	-0.940	-2.790%	3,641.89万	12.10亿	5.268%
2026-10-01	34.300	32.750	34.490	32.640	-0.940	-2.790%	3,641.89万	12.10亿	5.268%
2026-09-30	34.300	32.750	34.490	32.640	-0.940	-2.790%	36.42万	0.00亿	0.000%
2026-09-29	33.000	33.690	33.980	32.760	0.400	1.202%	34.78万	0.00亿	0.000%
2026-09-28	36.210	33.290	36.220	33.010	-3.060	-8.418%	52.89万	0.00亿	0.000%
2026-09-27	37.540	36.350	37.700	36.210	-1.390	-3.683%	4,276.21万	15.69亿	6.185%
2026-09-24	37.540	36.350	37.700	36.210	-1.390	-3.683%	42.76万	0.00亿	0.000%
2026-09-23	38.550	37.740	38.900	37.550	-1.050	-2.707%	54.93万	0.00亿	0.000%
2026-09-22	41.490	38.790	41.500	38.670	-1.890	-4.646%	86.71万	0.00亿	0.000%
2026-09-21	40.100	40.680	41.190	39.770	0.770	1.929%	79.61万	0.00亿	0.000%
2026-09-18	39.300	39.910	40.880	37.920	1.280	3.313%	101.94万	0.00亿	0.000%
2026-09-17	39.840	38.630	41.600	38.530	-1.640	-4.073%	93.12万	0.00亿	0.000%
2026-09-16	40.700	40.270	42.140	40.170	-0.770	-1.876%	93.02万	0.00亿	0.000%
2026-09-15	40.380	41.040	42.970	39.880	-0.430	-1.037%	93.37万	0.00亿	0.000%
2026-09-14	39.400	41.470	43.000	36.640	0.760	1.867%	110.39万	0.00亿	0.000%
2026-09-11	37.800	40.710	41.010	37.800	1.410	3.588%	108.03万	0.00亿	0.000%
2026-09-10	39.500	39.300	40.280	38.770	-2.280	-5.483%	105.23万	0.00亿	0.000%
2026-09-09	40.140	41.580	44.000	38.720	1.470	3.665%	169.17万	0.00亿	0.000%
2026-09-08	36.950	40.110	40.660	36.700	3.150	8.523%	154.94万	0.00亿	0.000%
2026-09-07	36.770	36.960	37.400	35.290	0.500	1.371%	94.28万	0.00亿	0.000%
2026-09-04	39.350	36.460	39.500	36.060	-2.790	-7.108%	124.25万	0.00亿	0.000%
2026-09-03	38.400	39.250	40.150	36.800	2.030	5.454%	168.23万	0.00亿	0.000%
2026-09-02	33.000	37.220	37.220	33.000	3.380	9.988%	132.28万	0.00亿	0.000%
2026-09-01	35.020	33.840	35.220	33.700	-1.150	-3.287%	81.70万	0.00亿	0.000%
2026-08-31	34.630	34.990	36.200	34.080	-0.930	-2.589%	118.02万	0.00亿	0.000%
2026-08-28	38.610	35.920	38.620	35.650	0.810	2.307%	190.95万	0.00亿	0.000%
2026-08-27	33.500	35.110	35.110	33.500	3.190	9.994%	66.98万	0.00亿	0.000%
2026-08-26	31.000	31.920	31.920	31.000	2.900	9.993%	79.47万	0.00亿	0.000%
2026-08-25	27.020	29.020	29.980	26.220	1.220	4.388%	85.07万	0.00亿	0.000%
2026-08-24	28.600	27.800	28.770	26.960	-0.730	-2.559%	55.42万	0.00亿	0.000%
2026-08-21	27.450	28.530	29.170	26.800	0.790	2.848%	72.83万	0.00亿	0.000%
2026-08-20	26.960	27.740	28.400	26.180	1.190	4.482%	67.78万	0.00亿	0.000%
2026-08-19	28.000	26.550	28.580	26.550	-2.950	-10.000%	67.14万	0.00亿	0.000%
2026-08-18	30.700	29.500	31.180	29.230	-1.200	-3.909%	92.54万	0.00亿	0.000%
2026-08-17	30.950	30.700	31.130	29.980	0.830	2.779%	126.12万	0.00亿	0.000%
2026-08-14	27.160	29.870	29.870	27.150	2.720	10.018%	113.21万	0.00亿	0.000%
2026-08-13	28.730	27.150	29.380	27.110	-1.160	-4.097%	93.66万	0.00亿	0.000%
2026-08-12	27.010	28.310	28.660	26.880	1.210	4.465%	87.08万	0.00亿	0.000%
2026-08-11	26.750	27.100	27.800	26.220	0.080	0.296%	65.63万	0.00亿	0.000%
2026-08-10	28.030	27.020	28.140	26.320	-0.630	-2.278%	78.00万	0.00亿	0.000%
2026-08-07	26.760	27.650	28.000	26.300	1.140	4.300%	106.70万	0.00亿	0.000%
2026-08-06	26.680	26.510	27.260	25.680	0.290	1.106%	103.42万	0.00亿	0.000%
2026-08-05	22.800	26.220	26.220	22.800	2.380	9.983%	105.58万	0.00亿	0.000%
2026-08-04	23.500	23.840	24.150	23.030	0.890	3.878%	79.79万	0.00亿	0.000%
2026-08-03	21.800	22.950	23.120	21.800	0.560	2.501%	66.01万	0.00亿	0.000%
2026-07-31	23.000	22.390	23.720	22.350	0.830	3.850%	91.33万	0.00亿	0.000%
2026-07-30	23.070	21.560	23.840	21.120	-1.540	-6.667%	55.66万	0.00亿	0.000%
2026-07-29	24.070	23.100	24.250	22.060	-0.820	-3.428%	55.52万	0.00亿	0.000%
2026-07-28	25.390	23.920	26.140	23.600	-1.960	-7.573%	53.84万	0.00亿	0.000%
2026-07-27	24.760	25.880	26.050	24.310	1.240	5.032%	64.39万	0.00亿	0.000%
2026-07-24	26.380	24.640	26.880	24.600	-2.680	-9.810%	83.05万	0.00亿	0.000%
2026-07-23	25.660	27.320	28.220	25.600	1.670	6.511%	108.91万	0.00亿	0.000%
2026-07-22	26.800	25.650	27.600	25.330	-1.630	-5.975%	63.73万	0.00亿	0.000%
2026-07-21	26.330	27.280	27.350	23.660	0.990	3.766%	82.64万	0.00亿	0.000%
2026-07-20	28.780	26.290	29.440	25.300	-1.610	-5.771%	55.77万	0.00亿	0.000%
2026-07-17	30.010	27.900	30.400	27.400	-2.050	-6.845%	51.57万	0.00亿	0.000%
2026-07-16	31.500	29.950	32.390	29.570	-2.580	-7.931%	51.68万	0.00亿	0.000%
2026-07-15	34.680	32.530	34.880	32.380	-1.160	-3.443%	50.64万	0.00亿	0.000%
2026-07-14	31.680	33.690	33.760	30.910	2.000	6.311%	60.09万	0.00亿	0.000%
2026-07-13	34.180	31.690	34.880	31.690	-3.520	-9.997%	55.58万	0.00亿	0.000%
2026-07-10	36.300	35.210	39.070	35.200	-1.400	-3.824%	80.23万	0.00亿	0.000%
2026-07-09	37.600	36.610	37.600	34.300	0.110	0.301%	89.46万	0.00亿	0.000%
2026-07-08	39.000	36.500	39.690	36.500	-3.190	-8.037%	84.97万	0.00亿	0.000%
2026-07-07	40.480	39.690	42.000	39.690	-4.410	-10.000%	57.58万	0.00亿	0.000%
2026-07-06	51.000	44.100	51.990	44.100	-4.900	-10.000%	97.26万	0.00亿	0.000%
2026-07-03	47.590	49.000	50.860	46.600	1.410	2.963%	54.99万	0.00亿	0.000%
2026-07-02	47.000	47.590	50.880	45.010	-2.250	-4.514%	61.41万	0.00亿	0.000%
2026-07-01	49.500	49.840	51.380	47.750	-0.040	-0.080%	63.64万	0.00亿	0.000%
2026-06-30	50.400	49.880	50.900	48.650	0.590	1.197%	47.60万	0.00亿	0.000%
2026-06-29	52.210	49.290	52.980	48.290	-2.710	-5.212%	67.11万	0.00亿	0.000%
2026-06-26	56.970	52.000	57.000	51.470	-5.190	-9.075%	75.90万	0.00亿	0.000%
2026-06-25	55.350	57.190	57.210	53.010	2.710	4.974%	77.72万	0.00亿	0.000%
2026-06-24	51.200	54.480	55.380	51.200	1.670	3.162%	71.58万	0.00亿	0.000%
2026-06-23	53.500	52.810	55.700	52.000	-2.300	-4.173%	59.71万	0.00亿	0.000%
2026-06-22	52.810	55.110	55.510	50.210	3.340	6.452%	86.54万	0.00亿	0.000%
2026-06-18	51.000	51.770	53.280	49.860	0.040	0.077%	88.77万	0.00亿	0.000%
2026-06-17	48.000	51.730	51.730	48.000	4.700	9.994%	31.00万	0.00亿	0.000%
2026-06-16	43.980	47.030	47.030	43.880	4.280	10.012%	39.03万	0.00亿	0.000%
2026-06-15	39.500	42.750	42.750	39.400	3.890	10.010%	94.01万	0.00亿	0.000%
2026-06-12	41.000	38.860	42.220	38.740	-2.540	-6.135%	77.37万	0.00亿	0.000%
2026-06-11	39.870	41.400	41.500	37.980	1.500	3.759%	71.78万	0.00亿	0.000%
2026-06-10	40.130	39.900	40.620	38.100	-1.350	-3.273%	56.37万	0.00亿	0.000%
2026-06-09	40.380	41.250	42.280	39.100	1.950	4.962%	73.41万	0.00亿	0.000%
2026-06-08	38.970	39.300	42.040	38.500	-2.410	-5.778%	72.70万	0.00亿	0.000%
2026-06-05	42.500	41.710	46.440	41.300	-1.870	-4.291%	93.53万	0.00亿	0.000%
2026-06-04	42.520	43.580	44.820	42.010	-0.170	-0.389%	81.72万	0.00亿	0.000%
2026-06-03	43.930	43.750	45.200	41.290	1.510	3.575%	107.90万	0.00亿	0.000%
2026-06-02	36.500	42.240	42.280	36.500	3.800	9.886%	115.11万	0.00亿	0.000%
2026-06-01	40.000	38.440	40.580	38.440	-4.270	-9.998%	76.18万	0.00亿	0.000%
2026-05-29	38.000	42.710	42.710	36.990	3.880	9.992%	139.13万	0.00亿	0.000%
2026-05-28	34.940	38.830	39.370	34.530	3.030	8.464%	97.55万	0.00亿	0.000%
2026-05-27	35.270	35.800	38.250	33.720	0.640	1.820%	100.13万	0.00亿	0.000%
2026-05-26	37.950	35.160	37.950	34.270	-2.790	-7.352%	73.65万	0.00亿	0.000%
2026-05-25	40.530	37.950	40.530	36.810	-2.580	-6.366%	86.26万	0.00亿	0.000%
2026-05-22	40.300	40.530	42.200	39.600	0.260	0.646%	81.61万	0.00亿	0.000%
2026-05-21	43.880	40.270	44.500	39.850	-2.310	-5.425%	109.36万	0.00亿	0.000%
2026-05-20	38.480	42.580	42.580	37.980	3.870	9.997%	64.70万	0.00亿	0.000%
2026-05-19	37.300	38.710	38.870	35.890	0.110	0.285%	76.57万	0.00亿	0.000%
2026-05-18	36.390	38.600	39.480	36.300	2.200	6.044%	92.17万	0.00亿	0.000%
2026-05-15	37.800	36.400	37.980	36.000	-1.400	-3.704%	50.51万	0.00亿	0.000%
2026-05-14	39.480	37.800	39.830	37.690	-1.630	-4.134%	60.48万	0.00亿	0.000%
2026-05-13	38.760	39.430	41.240	38.760	-1.020	-2.522%	100.56万	0.00亿	0.000%
2026-05-12	37.500	40.450	41.030	37.300	3.150	8.445%	120.02万	0.00亿	0.000%
2026-05-11	39.200	37.300	40.000	35.500	-0.320	-0.851%	130.04万	0.00亿	0.000%
2026-05-08	34.480	37.620	37.620	34.480	3.420	10.000%	96.24万	0.00亿	0.000%
2026-05-07	32.620	34.200	34.200	32.450	3.110	10.003%	44.01万	0.00亿	0.000%
2026-05-06	29.260	31.090	31.090	29.000	2.830	10.014%	26.45万	0.00亿	0.000%
2026-04-30	29.100	28.260	29.380	28.000	-1.210	-4.106%	69.55万	0.00亿	0.000%
2026-04-29	29.000	29.470	30.500	28.000	0.410	1.411%	96.67万	0.00亿	0.000%
2026-04-28	29.310	29.060	30.060	27.760	-1.300	-4.282%	62.52万	0.00亿	0.000%
2026-04-27	30.050	30.360	30.640	28.880	-0.200	-0.654%	99.46万	0.00亿	0.000%
2026-04-24	31.660	30.560	33.130	29.980	-0.850	-2.706%	143.75万	0.00亿	0.000%
2026-04-23	28.860	31.410	31.410	28.750	2.860	10.018%	102.29万	0.00亿	0.000%
2026-04-22	26.420	28.550	28.550	25.300	2.600	10.019%	74.73万	0.00亿	0.000%
2026-04-21	25.000	25.950	26.100	24.360	0.510	2.005%	75.39万	0.00亿	0.000%
2026-04-20	24.320	25.440	26.270	24.130	1.320	5.473%	94.26万	0.00亿	0.000%
2026-04-17	22.500	24.120	24.910	22.360	1.300	5.697%	102.99万	0.00亿	0.000%
2026-04-16	21.770	22.820	23.190	21.400	1.200	5.550%	90.99万	0.00亿	0.000%
2026-04-15	22.070	21.620	22.490	21.530	-0.580	-2.613%	81.39万	0.00亿	0.000%
2026-04-14	23.930	22.200	25.130	22.090	-1.440	-6.091%	128.93万	0.00亿	0.000%
2026-04-13	24.120	23.640	24.180	23.280	0.000	0.000%	61.20万	0.00亿	0.000%
2026-04-10	26.630	24.120	26.650	24.070	0.000	0.000%	94.43万	0.00亿	0.000%
2026-04-09	25.870	26.360	26.800	24.550	0.000	0.000%	86.86万	0.00亿	0.000%
2026-04-08	27.010	25.980	27.490	25.150	0.000	0.000%	96.06万	0.00亿	0.000%
2026-04-07	27.650	26.890	28.880	25.980	0.000	0.000%	99.19万	0.00亿	0.000%
2026-04-03	28.690	27.650	30.100	27.360	0.000	0.000%	101.47万	0.00亿	0.000%
2026-04-02	28.720	27.880	29.000	27.600	0.000	0.000%	75.02万	0.00亿	0.000%
2026-04-01	28.990	28.380	29.350	25.990	0.000	0.000%	96.85万	0.00亿	0.000%