杭萧钢构

600477
🏛️ 中国 →
2.66
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 3.95 4.24 3.95 4.13 56.7M
2021-12-30 3.88 3.99 3.86 3.94 19.2M
2021-12-29 3.89 3.92 3.85 3.88 11.3M
2021-12-28 3.94 3.94 3.85 3.89 16.4M
2021-12-27 3.92 3.95 3.86 3.92 14.1M
2021-12-24 4.01 4.03 3.88 3.89 19.2M
2021-12-23 4.05 4.08 3.96 3.99 26.2M
2021-12-22 4.10 4.13 4.04 4.07 19.5M
2021-12-21 4.07 4.13 4.05 4.10 21.3M
2021-12-20 4.06 4.13 4.03 4.03 25.0M
2021-12-17 4.10 4.16 4.06 4.07 32.9M
2021-12-16 4.15 4.20 4.08 4.10 55.2M
2021-12-15 4.25 4.38 4.16 4.19 81.5M
2021-12-14 3.97 4.24 3.95 4.20 73.2M
2021-12-13 3.90 4.05 3.90 4.00 32.7M
2021-12-10 3.86 3.95 3.85 3.93 27.1M
2021-12-09 3.88 3.99 3.85 3.91 43.7M
2021-12-08 3.95 3.98 3.83 3.84 27.6M
2021-12-07 3.91 4.16 3.87 3.89 62.8M
2021-12-06 3.80 3.82 3.72 3.82 35.1M
2021-12-03 3.69 3.71 3.67 3.70 14.5M
2021-12-02 3.72 3.72 3.66 3.67 10.4M
2021-12-01 3.66 3.70 3.65 3.69 11.9M
2021-11-30 3.61 3.70 3.60 3.68 17.2M
2021-11-29 3.57 3.61 3.53 3.60 11.2M
2021-11-26 3.57 3.65 3.57 3.60 11.2M
2021-11-25 3.60 3.65 3.58 3.59 11.9M
2021-11-24 3.60 3.62 3.56 3.58 13.3M
2021-11-23 3.66 3.66 3.56 3.60 20.3M
2021-11-22 3.68 3.69 3.60 3.64 14.0M
2021-11-19 3.71 3.73 3.64 3.68 16.6M
2021-11-18 3.73 3.75 3.69 3.72 9.7M
2021-11-17 3.68 3.73 3.66 3.73 9.3M
2021-11-16 3.77 3.79 3.68 3.70 13.5M
2021-11-15 3.73 3.78 3.73 3.76 11.5M
2021-11-12 3.76 3.81 3.73 3.76 15.7M
2021-11-11 3.75 3.81 3.73 3.78 18.6M
2021-11-10 3.72 3.77 3.69 3.76 15.9M
2021-11-09 3.69 3.77 3.68 3.70 17.0M
2021-11-08 3.72 3.73 3.64 3.68 21.3M
2021-11-05 3.78 3.83 3.68 3.72 47.4M
2021-11-04 3.47 3.81 3.46 3.81 70.7M
2021-11-03 3.43 3.47 3.40 3.46 6.0M
2021-11-02 3.55 3.57 3.40 3.43 19.8M
2021-11-01 3.54 3.57 3.53 3.54 7.7M
2021-10-29 3.55 3.58 3.52 3.57 7.1M
2021-10-28 3.60 3.63 3.54 3.56 10.5M
2021-10-27 3.63 3.71 3.62 3.64 12.5M
2021-10-26 3.56 3.68 3.52 3.65 16.7M
2021-10-25 3.58 3.60 3.49 3.55 11.9M
2021-10-22 3.58 3.64 3.55 3.57 14.1M
2021-10-21 3.58 3.60 3.53 3.53 9.4M
2021-10-20 3.57 3.60 3.52 3.58 11.5M
2021-10-19 3.60 3.61 3.53 3.58 13.3M
2021-10-18 3.60 3.62 3.58 3.59 9.3M
2021-10-15 3.64 3.65 3.59 3.60 7.0M
2021-10-14 3.64 3.67 3.62 3.64 5.4M
2021-10-13 3.61 3.67 3.59 3.65 6.9M
2021-10-12 3.67 3.69 3.57 3.60 12.6M
2021-10-11 3.68 3.70 3.64 3.70 7.6M
2021-10-08 3.65 3.69 3.65 3.67 9.8M
2021-09-30 3.57 3.65 3.57 3.63 9.4M
2021-09-29 3.65 3.66 3.56 3.57 13.4M
2021-09-28 3.68 3.68 3.60 3.65 10.3M
2021-09-27 3.78 3.81 3.58 3.63 26.5M
2021-09-24 3.87 3.89 3.77 3.78 19.9M
2021-09-23 3.87 3.91 3.84 3.87 14.5M
2021-09-22 3.83 3.86 3.80 3.84 14.9M
2021-09-17 3.91 3.96 3.81 3.86 21.0M
2021-09-16 4.08 4.12 3.91 3.92 28.2M
2021-09-15 4.01 4.07 4.01 4.04 18.8M
2021-09-14 4.17 4.19 3.98 4.01 38.6M
2021-09-13 4.20 4.25 4.13 4.15 27.4M
2021-09-10 4.39 4.41 4.20 4.21 43.9M
2021-09-09 4.21 4.43 4.17 4.37 60.5M
2021-09-08 4.22 4.30 4.18 4.21 35.6M
2021-09-07 4.16 4.24 4.15 4.22 37.6M
2021-09-06 4.15 4.22 4.09 4.15 28.7M
2021-09-03 4.16 4.24 4.12 4.15 37.7M
2021-09-02 4.03 4.29 4.00 4.18 52.1M
2021-09-01 4.05 4.26 3.95 4.06 57.6M
2021-08-31 4.23 4.29 4.00 4.03 52.4M
2021-08-30 4.00 4.26 3.87 4.23 68.7M
2021-08-27 4.08 4.17 4.03 4.05 36.1M
2021-08-26 3.91 4.19 3.90 4.06 56.8M
2021-08-25 3.78 3.97 3.76 3.91 29.8M
2021-08-24 3.80 3.83 3.77 3.78 11.9M
2021-08-23 3.78 3.83 3.75 3.81 12.3M
2021-08-20 3.78 3.84 3.75 3.78 13.3M
2021-08-19 3.80 3.80 3.76 3.79 9.4M
2021-08-18 3.78 3.85 3.77 3.81 11.8M
2021-08-17 3.88 3.90 3.78 3.82 20.9M
2021-08-16 3.83 3.92 3.82 3.89 29.7M
2021-08-13 3.80 3.83 3.73 3.82 18.7M
2021-08-12 3.86 3.86 3.79 3.80 18.1M
2021-08-11 3.88 3.88 3.81 3.84 17.4M
2021-08-10 3.85 3.85 3.80 3.84 17.1M
2021-08-09 3.87 3.89 3.82 3.86 17.6M
2021-08-06 3.89 3.94 3.78 3.88 24.0M
2021-08-05 3.89 3.99 3.82 3.88 29.4M
2021-08-04 3.88 3.91 3.81 3.90 20.4M
2021-08-03 3.91 3.93 3.80 3.89 23.9M
2021-08-02 3.88 3.96 3.87 3.90 21.1M
2021-07-30 3.79 3.98 3.77 3.92 26.4M
2021-07-29 3.77 3.85 3.76 3.80 22.9M
2021-07-28 3.83 3.87 3.71 3.75 25.1M
2021-07-27 3.92 4.00 3.85 3.90 31.6M
2021-07-26 4.00 4.03 3.81 3.96 44.0M
2021-07-23 4.02 4.15 3.99 4.04 45.4M
2021-07-22 4.15 4.20 4.01 4.06 68.5M
2021-07-21 4.30 4.30 4.06 4.15 85.7M
2021-07-20 3.79 4.22 3.76 4.22 97.8M
2021-07-19 3.71 3.89 3.64 3.84 47.4M
2021-07-16 3.56 3.64 3.55 3.60 15.0M
2021-07-15 3.56 3.60 3.49 3.59 15.7M
2021-07-14 3.51 3.62 3.46 3.56 19.5M
2021-07-13 3.52 3.53 3.49 3.52 9.3M
2021-07-12 3.51 3.55 3.50 3.51 8.0M
2021-07-09 3.48 3.53 3.47 3.50 7.3M
2021-07-08 3.52 3.52 3.45 3.48 7.3M
2021-07-07 3.53 3.53 3.50 3.51 6.1M
2021-07-06 3.52 3.53 3.50 3.52 5.1M
2021-07-05 3.51 3.53 3.49 3.53 6.0M
2021-07-02 3.55 3.55 3.50 3.51 7.5M
2021-07-01 3.58 3.60 3.52 3.54 8.2M
2021-06-30 3.57 3.60 3.56 3.57 6.3M
2021-06-29 3.59 3.62 3.57 3.58 5.7M
2021-06-28 3.63 3.66 3.58 3.59 7.6M
2021-06-25 3.68 3.69 3.61 3.65 12.0M
2021-06-24 3.54 3.72 3.54 3.67 25.0M
2021-06-23 3.54 3.56 3.51 3.54 5.8M
2021-06-22 3.54 3.58 3.53 3.55 5.8M
2021-06-21 3.50 3.55 3.49 3.54 6.8M
2021-06-18 3.53 3.53 3.49 3.52 6.3M
2021-06-17 3.54 3.56 3.50 3.53 6.6M
2021-06-16 3.60 3.62 3.53 3.54 9.3M
2021-06-15 3.66 3.66 3.59 3.61 8.8M
2021-06-11 3.66 3.70 3.64 3.65 9.4M
2021-06-10 3.64 3.66 3.63 3.63 7.1M
2021-06-09 3.66 3.67 3.63 3.64 5.9M
2021-06-08 3.68 3.69 3.65 3.66 6.9M
2021-06-07 3.69 3.71 3.66 3.68 5.3M
2021-06-04 3.69 3.69 3.65 3.68 6.7M
2021-06-03 3.71 3.74 3.67 3.69 9.5M
2021-06-02 3.68 3.75 3.66 3.72 15.2M
2021-06-01 3.70 3.71 3.65 3.68 7.6M
2021-05-31 3.65 3.67 3.63 3.65 7.5M
2021-05-28 3.68 3.68 3.64 3.65 8.4M
2021-05-27 3.69 3.70 3.64 3.66 9.1M
2021-05-26 3.72 3.72 3.68 3.69 6.1M
2021-05-25 3.70 3.72 3.66 3.71 7.7M
2021-05-24 3.64 3.71 3.64 3.68 4.9M
2021-05-21 3.64 3.69 3.64 3.66 5.3M
2021-05-20 3.63 3.71 3.60 3.66 6.2M
2021-05-19 3.68 3.69 3.63 3.64 7.2M
2021-05-18 3.71 3.71 3.66 3.67 6.6M
2021-05-17 3.74 3.74 3.69 3.70 7.8M
2021-05-14 3.73 3.75 3.70 3.74 6.7M
2021-05-13 3.77 3.77 3.72 3.73 9.0M
2021-05-12 3.80 3.80 3.75 3.78 9.0M
2021-05-11 3.81 3.85 3.72 3.79 10.7M
2021-05-10 3.80 3.83 3.74 3.82 19.9M
2021-05-07 3.71 3.79 3.69 3.75 9.6M
2021-05-06 3.65 3.72 3.62 3.69 8.1M
2021-04-30 3.70 3.70 3.59 3.65 14.3M
2021-04-29 3.87 3.88 3.84 3.87 8.0M
2021-04-28 3.89 3.89 3.82 3.84 7.4M
2021-04-27 3.90 3.91 3.82 3.88 7.0M
2021-04-26 3.84 3.92 3.83 3.87 11.7M
2021-04-23 3.88 3.88 3.80 3.82 11.0M
2021-04-22 3.86 3.90 3.85 3.86 6.6M
2021-04-21 3.88 3.88 3.84 3.85 8.7M
2021-04-20 3.94 3.95 3.89 3.89 8.1M
2021-04-19 3.91 3.96 3.90 3.93 11.6M
2021-04-16 3.87 3.95 3.86 3.91 8.2M
2021-04-15 3.89 3.89 3.82 3.86 8.1M
2021-04-14 3.83 3.94 3.80 3.89 11.1M
2021-04-13 3.90 3.92 3.80 3.83 13.9M
2021-04-12 4.00 4.00 3.89 3.90 18.4M
2021-04-09 4.07 4.08 3.99 3.99 15.0M
2021-04-08 4.06 4.11 4.03 4.08 15.6M
2021-04-07 4.05 4.08 4.02 4.08 10.7M
2021-04-06 4.03 4.06 4.01 4.05 10.8M
2021-04-02 4.11 4.11 4.03 4.04 14.5M
2021-04-01 4.16 4.20 4.05 4.09 20.2M
2021-03-31 4.15 4.19 4.10 4.17 13.0M
2021-03-30 4.22 4.23 4.14 4.16 12.4M
2021-03-29 4.22 4.23 4.11 4.14 17.5M
2021-03-26 4.11 4.19 4.09 4.19 14.7M
2021-03-25 4.26 4.26 4.09 4.09 28.2M
2021-03-24 4.28 4.40 4.26 4.28 25.6M
2021-03-23 4.35 4.37 4.23 4.28 25.7M
2021-03-22 4.16 4.39 4.15 4.35 41.3M
2021-03-19 4.15 4.23 4.13 4.16 14.4M
2021-03-18 4.22 4.27 4.17 4.17 17.1M
2021-03-17 4.27 4.29 4.20 4.22 19.5M
2021-03-16 4.24 4.29 4.20 4.28 19.9M
2021-03-15 4.29 4.39 4.22 4.28 35.6M
2021-03-12 4.15 4.30 4.15 4.23 26.4M
2021-03-11 4.03 4.15 4.03 4.15 18.5M
2021-03-10 4.18 4.20 4.04 4.05 31.7M
2021-03-09 4.26 4.38 4.14 4.20 45.4M
2021-03-08 4.18 4.33 4.16 4.22 46.2M
2021-03-05 4.19 4.19 4.10 4.13 19.9M
2021-03-04 4.20 4.24 4.16 4.17 21.3M
2021-03-03 4.14 4.21 4.13 4.20 18.8M
2021-03-02 4.22 4.26 4.15 4.16 24.8M
2021-03-01 4.05 4.23 4.03 4.22 39.0M
2021-02-26 4.02 4.13 4.01 4.05 21.9M
2021-02-25 4.01 4.12 4.01 4.06 24.0M
2021-02-24 4.03 4.08 3.99 4.03 21.9M
2021-02-23 4.08 4.10 3.99 4.03 24.3M
2021-02-22 3.99 4.18 3.99 4.07 43.0M
2021-02-19 3.82 3.98 3.80 3.98 31.4M
2021-02-18 3.80 3.83 3.76 3.81 16.1M
2021-02-10 3.74 3.77 3.71 3.76 12.2M
2021-02-09 3.60 3.84 3.60 3.75 20.6M
2021-02-08 3.60 3.65 3.58 3.60 7.2M
2021-02-05 3.61 3.67 3.59 3.59 7.7M
2021-02-04 3.61 3.66 3.56 3.59 11.8M
2021-02-03 3.76 3.77 3.66 3.66 11.1M
2021-02-02 3.73 3.77 3.69 3.77 11.1M
2021-02-01 3.70 3.75 3.60 3.75 11.1M
2021-01-29 3.71 3.77 3.65 3.67 11.2M
2021-01-28 3.70 3.82 3.69 3.72 17.3M
2021-01-27 3.65 3.68 3.63 3.66 8.4M
2021-01-26 3.76 3.77 3.64 3.65 13.9M
2021-01-25 3.85 3.85 3.72 3.77 17.2M
2021-01-22 3.83 3.91 3.81 3.82 21.9M
2021-01-21 3.77 3.85 3.77 3.84 23.1M
2021-01-20 3.80 3.81 3.72 3.74 10.4M
2021-01-19 3.82 3.85 3.77 3.79 11.9M
2021-01-18 3.79 3.90 3.78 3.82 13.8M
2021-01-15 3.78 3.87 3.77 3.79 17.9M
2021-01-14 3.60 3.95 3.58 3.83 40.0M
2021-01-13 3.63 3.64 3.58 3.59 13.8M
2021-01-12 3.62 3.66 3.61 3.63 11.4M
2021-01-11 3.70 3.75 3.62 3.63 15.1M
2021-01-08 3.61 3.74 3.55 3.71 17.8M
2021-01-07 3.74 3.78 3.60 3.61 27.3M
2021-01-06 3.80 3.81 3.76 3.78 9.6M
2021-01-05 3.80 3.82 3.75 3.79 13.9M
2021-01-04 3.76 3.83 3.72 3.82 16.3M