杭州热电（605011）历史行情

以下为杭州热电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	19.100	18.940	19.310	18.770	-0.170	-0.890%	1,480.88万	2.80亿	3.701%
2026-10-08	19.310	19.110	19.980	19.020	-0.100	-0.521%	26.59万	0.00亿	0.000%
2026-10-07	17.470	19.210	19.210	17.460	1.750	10.023%	1,222.92万	2.31亿	3.057%
2026-10-06	17.470	19.210	19.210	17.460	1.750	10.023%	1,222.92万	2.31亿	3.057%
2026-10-05	17.470	19.210	19.210	17.460	1.750	10.023%	1,222.92万	2.31亿	3.057%
2026-10-02	17.470	19.210	19.210	17.460	1.750	10.023%	1,222.92万	2.31亿	3.057%
2026-10-01	17.470	19.210	19.210	17.460	1.750	10.023%	1,222.92万	2.31亿	3.057%
2026-09-30	17.470	19.210	19.210	17.460	1.750	10.023%	12.23万	0.00亿	0.000%
2026-09-29	17.210	17.460	17.890	17.120	0.100	0.576%	7.34万	0.00亿	0.000%
2026-09-28	17.300	17.360	17.580	17.080	0.110	0.638%	7.99万	0.00亿	0.000%
2026-09-27	17.500	17.300	17.680	17.270	-0.280	-1.593%	545.06万	0.95亿	1.362%
2026-09-24	17.450	17.250	17.630	17.220	-0.280	-1.597%	5.45万	0.00亿	0.000%
2026-09-23	18.150	17.530	18.410	17.500	-0.740	-4.050%	7.33万	0.00亿	0.000%
2026-09-22	18.500	18.270	18.560	18.250	-0.250	-1.350%	8.06万	0.00亿	0.000%
2026-09-21	18.000	18.520	18.950	17.970	0.350	1.926%	11.87万	0.00亿	0.000%
2026-09-18	17.750	18.170	18.640	17.740	0.320	1.793%	12.46万	0.00亿	0.000%
2026-09-17	18.340	17.850	18.340	17.400	-0.360	-1.977%	15.07万	0.00亿	0.000%
2026-09-16	18.630	18.210	19.450	18.160	-0.520	-2.776%	21.07万	0.00亿	0.000%
2026-09-15	19.090	18.730	19.930	18.220	-1.520	-7.506%	30.48万	0.00亿	0.000%
2026-09-14	19.750	20.250	20.880	19.390	1.270	6.691%	39.54万	0.00亿	0.000%
2026-09-11	17.310	18.980	18.980	16.820	1.730	10.029%	16.85万	0.00亿	0.000%
2026-09-10	17.450	17.250	17.770	17.180	-0.240	-1.372%	9.01万	0.00亿	0.000%
2026-09-09	16.960	17.490	18.150	16.840	0.500	2.943%	9.02万	0.00亿	0.000%
2026-09-08	16.780	16.990	17.000	16.460	0.210	1.251%	2.88万	0.00亿	0.000%
2026-09-07	16.990	16.780	17.240	16.760	-0.320	-1.871%	4.00万	0.00亿	0.000%
2026-09-04	16.950	17.100	17.420	16.880	0.220	1.303%	5.02万	0.00亿	0.000%
2026-09-03	16.820	16.880	17.040	16.690	0.100	0.596%	3.82万	0.00亿	0.000%
2026-09-02	16.830	16.780	16.880	16.500	0.020	0.119%	3.44万	0.00亿	0.000%
2026-09-01	16.600	16.760	16.860	16.530	0.150	0.903%	3.48万	0.00亿	0.000%
2026-08-31	16.730	16.610	16.790	16.450	-0.100	-0.598%	2.48万	0.00亿	0.000%
2026-08-28	16.690	16.710	16.720	16.590	0.020	0.120%	2.02万	0.00亿	0.000%
2026-08-27	16.570	16.690	16.700	16.470	0.050	0.300%	2.17万	0.00亿	0.000%
2026-08-26	16.590	16.640	16.760	16.490	0.050	0.301%	2.04万	0.00亿	0.000%
2026-08-25	16.540	16.590	16.630	16.330	0.150	0.912%	2.27万	0.00亿	0.000%
2026-08-24	16.550	16.440	16.680	16.350	-0.240	-1.439%	3.01万	0.00亿	0.000%
2026-08-21	16.990	16.680	17.050	16.630	-0.310	-1.825%	2.94万	0.00亿	0.000%
2026-08-20	16.900	16.990	17.250	16.830	0.100	0.592%	3.55万	0.00亿	0.000%
2026-08-19	17.300	16.890	17.400	16.860	-0.380	-2.200%	4.33万	0.00亿	0.000%
2026-08-18	17.050	17.270	17.290	16.950	0.220	1.290%	4.64万	0.00亿	0.000%
2026-08-17	16.980	17.050	17.080	16.760	0.070	0.412%	4.49万	0.00亿	0.000%
2026-08-14	17.610	16.980	17.610	16.760	-0.610	-3.468%	7.47万	0.00亿	0.000%
2026-08-13	17.350	17.590	18.110	17.180	0.230	1.325%	9.06万	0.00亿	0.000%
2026-08-12	17.530	17.360	17.610	17.200	-0.190	-1.083%	4.64万	0.00亿	0.000%
2026-08-11	17.820	17.550	17.820	17.510	-0.380	-2.119%	5.37万	0.00亿	0.000%
2026-08-10	17.500	17.930	17.930	17.330	0.440	2.516%	8.77万	0.00亿	0.000%
2026-08-07	17.640	17.490	17.670	17.170	-0.140	-0.794%	5.41万	0.00亿	0.000%
2026-08-06	17.800	17.630	17.800	17.360	-0.170	-0.955%	6.12万	0.00亿	0.000%
2026-08-05	17.780	17.800	17.840	17.550	-0.020	-0.112%	5.87万	0.00亿	0.000%
2026-08-04	18.030	17.820	18.220	17.740	-0.120	-0.669%	7.06万	0.00亿	0.000%
2026-08-03	17.560	17.940	18.040	17.550	0.360	2.048%	6.93万	0.00亿	0.000%
2026-07-31	17.160	17.580	17.690	17.110	0.310	1.795%	5.98万	0.00亿	0.000%
2026-07-30	17.600	17.270	17.860	17.170	-0.500	-2.814%	7.86万	0.00亿	0.000%
2026-07-29	17.310	17.770	17.830	16.960	0.350	2.009%	8.89万	0.00亿	0.000%
2026-07-28	17.350	17.420	17.570	17.090	0.090	0.519%	7.36万	0.00亿	0.000%
2026-07-27	16.470	17.330	17.430	16.250	0.520	3.093%	9.24万	0.00亿	0.000%
2026-07-24	17.820	16.810	18.120	16.750	-1.490	-8.142%	14.32万	0.00亿	0.000%
2026-07-23	18.150	18.300	18.810	17.820	-0.610	-3.226%	16.84万	0.00亿	0.000%
2026-07-22	17.510	18.910	19.040	17.510	0.770	4.245%	21.11万	0.00亿	0.000%
2026-07-21	19.120	18.140	19.120	17.990	-1.850	-9.255%	20.92万	0.00亿	0.000%
2026-07-20	18.430	19.990	20.280	18.020	1.560	8.464%	26.04万	0.00亿	0.000%
2026-07-17	16.750	18.430	18.430	16.630	1.680	10.030%	14.60万	0.00亿	0.000%
2026-07-16	16.960	16.750	17.200	16.660	-0.200	-1.180%	5.36万	0.00亿	0.000%
2026-07-15	16.400	16.950	17.020	16.290	0.510	3.102%	5.61万	0.00亿	0.000%
2026-07-14	16.210	16.440	16.550	16.060	0.190	1.169%	4.18万	0.00亿	0.000%
2026-07-13	16.260	16.250	16.510	16.050	-0.030	-0.184%	4.17万	0.00亿	0.000%
2026-07-10	15.810	16.280	16.710	15.680	0.450	2.843%	5.69万	0.00亿	0.000%
2026-07-09	15.780	15.830	16.100	15.430	0.110	0.700%	3.65万	0.00亿	0.000%
2026-07-08	15.950	15.720	16.150	15.650	-0.290	-1.811%	4.01万	0.00亿	0.000%
2026-07-07	16.840	16.010	16.940	15.950	-0.590	-3.554%	4.48万	0.00亿	0.000%
2026-07-06	17.260	16.600	17.310	16.490	-0.740	-4.268%	5.83万	0.00亿	0.000%
2026-07-03	16.570	17.340	17.360	16.260	0.890	5.410%	7.92万	0.00亿	0.000%
2026-07-02	16.020	16.450	17.050	16.010	0.430	2.684%	7.26万	0.00亿	0.000%
2026-07-01	15.540	16.020	16.150	15.420	0.610	3.958%	5.05万	0.00亿	0.000%
2026-06-30	15.530	15.410	15.590	15.170	-0.100	-0.645%	3.05万	0.00亿	0.000%
2026-06-29	15.230	15.510	15.640	15.060	0.080	0.518%	5.27万	0.00亿	0.000%
2026-06-26	15.850	15.430	16.240	15.400	-0.510	-3.199%	6.15万	0.00亿	0.000%
2026-06-25	16.710	15.940	16.790	15.890	-0.760	-4.551%	6.73万	0.00亿	0.000%
2026-06-24	17.790	16.700	17.890	16.660	-1.080	-6.074%	8.46万	0.00亿	0.000%
2026-06-23	16.690	17.780	18.420	16.690	0.970	5.770%	10.39万	0.00亿	0.000%
2026-06-22	16.940	16.810	16.950	16.420	-0.210	-1.234%	5.45万	0.00亿	0.000%
2026-06-18	17.760	17.020	17.800	16.980	-0.870	-4.863%	6.66万	0.00亿	0.000%
2026-06-17	18.180	17.890	18.300	17.810	-0.290	-1.595%	4.99万	0.00亿	0.000%
2026-06-16	17.930	18.180	18.780	17.710	0.250	1.394%	7.01万	0.00亿	0.000%
2026-06-15	17.720	17.930	17.990	17.530	0.350	1.991%	5.33万	0.00亿	0.000%
2026-06-12	17.760	17.580	17.880	17.320	-0.150	-0.846%	5.51万	0.00亿	0.000%
2026-06-11	18.060	17.730	18.170	17.700	-0.500	-2.743%	5.24万	0.00亿	0.000%
2026-06-10	19.250	18.230	19.260	18.130	-1.170	-6.031%	7.99万	0.00亿	0.000%
2026-06-09	19.810	19.400	19.940	19.080	-0.350	-1.772%	6.12万	0.00亿	0.000%
2026-06-08	20.350	19.750	20.740	19.450	-0.960	-4.635%	6.62万	0.00亿	0.000%
2026-06-05	21.550	20.710	21.990	20.560	-1.040	-4.782%	8.66万	0.00亿	0.000%
2026-06-04	21.750	21.750	22.420	21.610	-0.350	-1.584%	7.31万	0.00亿	0.000%
2026-06-03	22.460	22.100	22.530	21.770	-0.530	-2.342%	11.51万	0.00亿	0.000%
2026-06-02	22.560	22.630	23.130	22.170	-0.380	-1.651%	11.74万	0.00亿	0.000%
2026-06-01	22.370	23.010	23.030	21.330	0.680	3.045%	13.68万	0.00亿	0.000%
2026-05-29	22.440	22.330	22.750	22.110	0.090	0.405%	9.99万	0.00亿	0.000%
2026-05-28	21.640	22.240	23.050	21.580	0.260	1.183%	11.07万	0.00亿	0.000%
2026-05-27	21.740	21.980	22.430	21.630	0.150	0.687%	8.14万	0.00亿	0.000%
2026-05-26	21.820	21.830	21.900	21.320	-0.090	-0.411%	4.92万	0.00亿	0.000%
2026-05-25	21.980	21.920	22.430	21.850	-0.110	-0.499%	5.34万	0.00亿	0.000%
2026-05-22	21.220	22.030	22.450	21.150	0.810	3.817%	8.47万	0.00亿	0.000%
2026-05-21	21.940	21.220	22.070	21.220	-0.670	-3.061%	6.76万	0.00亿	0.000%
2026-05-20	23.020	21.890	23.100	21.730	-1.350	-5.809%	11.78万	0.00亿	0.000%
2026-05-19	22.070	23.240	23.700	21.730	1.150	5.206%	16.66万	0.00亿	0.000%
2026-05-18	22.030	22.090	22.440	21.830	-0.110	-0.495%	5.83万	0.00亿	0.000%
2026-05-15	22.050	22.200	22.650	21.950	0.100	0.452%	9.15万	0.00亿	0.000%
2026-05-14	22.570	22.100	23.010	22.060	-0.490	-2.169%	12.31万	0.00亿	0.000%
2026-05-13	22.600	22.590	23.270	22.280	-0.110	-0.485%	14.21万	0.00亿	0.000%
2026-05-12	22.370	22.700	23.110	21.940	0.230	1.024%	12.47万	0.00亿	0.000%
2026-05-11	21.730	22.470	22.940	21.650	0.570	2.603%	13.62万	0.00亿	0.000%
2026-05-08	21.750	21.900	22.450	21.520	0.230	1.061%	11.53万	0.00亿	0.000%
2026-05-07	21.000	21.670	21.960	20.990	0.610	2.896%	9.82万	0.00亿	0.000%
2026-05-06	20.670	21.060	21.340	20.590	0.470	2.283%	6.86万	0.00亿	0.000%
2026-04-30	20.400	20.590	20.670	20.350	0.050	0.243%	4.05万	0.00亿	0.000%
2026-04-29	20.370	20.540	20.820	20.160	0.120	0.588%	5.81万	0.00亿	0.000%
2026-04-28	19.830	20.420	20.450	19.830	0.580	2.923%	5.88万	0.00亿	0.000%
2026-04-27	19.850	19.840	20.230	19.690	-0.070	-0.352%	3.03万	0.00亿	0.000%
2026-04-24	20.180	19.910	20.320	19.890	-0.470	-2.306%	3.60万	0.00亿	0.000%
2026-04-23	20.180	20.380	20.500	19.880	0.040	0.197%	6.12万	0.00亿	0.000%
2026-04-22	19.730	20.340	21.310	19.630	0.610	3.092%	9.11万	0.00亿	0.000%
2026-04-21	19.530	19.730	19.750	19.350	0.250	1.283%	4.17万	0.00亿	0.000%
2026-04-20	19.150	19.480	19.530	19.140	0.250	1.300%	3.43万	0.00亿	0.000%
2026-04-17	19.370	19.230	19.460	19.130	-0.140	-0.723%	2.72万	0.00亿	0.000%
2026-04-16	19.180	19.370	19.620	19.010	0.240	1.255%	3.96万	0.00亿	0.000%
2026-04-15	19.050	19.130	19.180	18.950	0.050	0.262%	2.38万	0.00亿	0.000%
2026-04-14	19.050	19.080	19.210	19.000	0.020	0.105%	2.46万	0.00亿	0.000%
2026-04-13	18.980	19.060	19.070	18.900	0.000	0.000%	1.98万	0.00亿	0.000%
2026-04-10	19.030	19.030	19.120	18.990	0.000	0.000%	2.58万	0.00亿	0.000%
2026-04-09	19.130	19.000	19.160	18.830	0.000	0.000%	3.57万	0.00亿	0.000%
2026-04-08	19.100	19.260	19.290	18.960	0.000	0.000%	3.70万	0.00亿	0.000%
2026-04-07	18.970	18.910	19.120	18.650	0.000	0.000%	3.36万	0.00亿	0.000%
2026-04-03	20.050	19.050	20.130	19.050	0.000	0.000%	7.32万	0.00亿	0.000%
2026-04-02	20.060	20.300	20.750	19.960	0.000	0.000%	7.09万	0.00亿	0.000%
2026-04-01	21.100	20.180	21.140	20.060	0.000	0.000%	8.64万	0.00亿	0.000%