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
2023-12-29 3.27 3.29 3.25 3.29 18.1M
2023-12-28 3.10 3.27 3.09 3.27 27.8M
2023-12-27 3.13 3.14 3.07 3.10 12.1M
2023-12-26 3.15 3.16 3.13 3.13 7.1M
2023-12-25 3.18 3.18 3.14 3.16 5.6M
2023-12-22 3.19 3.21 3.15 3.17 12.7M
2023-12-21 3.14 3.21 3.12 3.19 15.5M
2023-12-20 3.18 3.19 3.14 3.14 8.3M
2023-12-19 3.17 3.21 3.15 3.18 10.2M
2023-12-18 3.24 3.25 3.17 3.17 14.0M
2023-12-15 3.26 3.29 3.23 3.24 10.2M
2023-12-14 3.27 3.29 3.25 3.25 10.1M
2023-12-13 3.28 3.30 3.25 3.26 9.0M
2023-12-12 3.29 3.30 3.26 3.29 7.6M
2023-12-11 3.26 3.29 3.22 3.29 12.0M
2023-12-08 3.31 3.34 3.25 3.26 19.9M
2023-12-07 3.33 3.33 3.29 3.31 11.5M
2023-12-06 3.30 3.35 3.29 3.33 11.8M
2023-12-05 3.38 3.38 3.29 3.29 16.6M
2023-12-04 3.36 3.39 3.35 3.37 12.3M
2023-12-01 3.35 3.37 3.32 3.36 10.6M
2023-11-30 3.38 3.38 3.32 3.34 15.0M
2023-11-29 3.43 3.44 3.37 3.38 14.9M
2023-11-28 3.43 3.44 3.40 3.43 11.9M
2023-11-27 3.45 3.46 3.41 3.43 16.0M
2023-11-24 3.51 3.52 3.45 3.45 18.3M
2023-11-23 3.48 3.53 3.47 3.52 13.2M
2023-11-22 3.51 3.54 3.48 3.48 17.9M
2023-11-21 3.55 3.57 3.51 3.53 18.5M
2023-11-20 3.53 3.55 3.49 3.54 18.5M
2023-11-17 3.54 3.55 3.50 3.53 15.5M
2023-11-16 3.61 3.61 3.54 3.55 22.4M
2023-11-15 3.57 3.66 3.55 3.62 30.5M
2023-11-14 3.59 3.62 3.53 3.55 23.2M
2023-11-13 3.48 3.62 3.48 3.60 32.1M
2023-11-10 3.51 3.51 3.45 3.47 11.0M
2023-11-09 3.51 3.55 3.50 3.50 13.1M
2023-11-08 3.53 3.53 3.49 3.52 11.0M
2023-11-07 3.54 3.54 3.48 3.52 11.3M
2023-11-06 3.46 3.54 3.45 3.53 23.3M
2023-11-03 3.43 3.45 3.40 3.43 11.1M
2023-11-02 3.45 3.47 3.40 3.40 12.7M
2023-11-01 3.45 3.47 3.43 3.44 10.1M
2023-10-31 3.48 3.49 3.44 3.45 13.2M
2023-10-30 3.54 3.54 3.44 3.47 23.1M
2023-10-27 3.52 3.57 3.49 3.54 14.9M
2023-10-26 3.49 3.55 3.45 3.54 21.7M
2023-10-25 3.44 3.51 3.43 3.50 23.2M
2023-10-24 3.30 3.40 3.30 3.40 19.5M
2023-10-23 3.39 3.39 3.28 3.30 20.3M
2023-10-20 3.38 3.43 3.37 3.39 12.2M
2023-10-19 3.40 3.45 3.38 3.40 15.0M
2023-10-18 3.47 3.47 3.41 3.41 16.2M
2023-10-17 3.51 3.51 3.45 3.47 13.0M
2023-10-16 3.52 3.53 3.47 3.50 17.0M
2023-10-13 3.57 3.58 3.51 3.52 14.6M
2023-10-12 3.55 3.60 3.54 3.58 15.9M
2023-10-11 3.55 3.57 3.53 3.54 12.2M
2023-10-10 3.60 3.63 3.53 3.54 20.6M
2023-10-09 3.65 3.65 3.59 3.60 20.1M
2023-09-28 3.65 3.68 3.64 3.66 11.9M
2023-09-27 3.62 3.68 3.60 3.65 16.8M
2023-09-26 3.63 3.65 3.60 3.61 12.8M
2023-09-25 3.71 3.72 3.64 3.64 16.8M
2023-09-22 3.68 3.72 3.64 3.71 17.1M
2023-09-21 3.70 3.73 3.67 3.68 11.9M
2023-09-20 3.74 3.74 3.70 3.70 13.6M
2023-09-19 3.79 3.79 3.73 3.74 15.1M
2023-09-18 3.74 3.80 3.71 3.78 13.1M
2023-09-15 3.77 3.78 3.74 3.76 9.6M
2023-09-14 3.80 3.80 3.74 3.76 15.7M
2023-09-13 3.82 3.84 3.77 3.79 15.8M
2023-09-12 3.84 3.85 3.81 3.83 12.6M
2023-09-11 3.82 3.85 3.78 3.83 17.1M
2023-09-08 3.80 3.85 3.80 3.81 12.7M
2023-09-07 3.91 3.93 3.83 3.84 18.3M
2023-09-06 3.91 3.92 3.88 3.91 10.4M
2023-09-05 3.93 3.95 3.89 3.92 17.3M
2023-09-04 3.87 3.94 3.86 3.94 21.8M
2023-09-01 3.82 3.89 3.81 3.88 17.0M
2023-08-31 3.85 3.89 3.81 3.82 13.9M
2023-08-30 3.89 3.91 3.85 3.86 15.3M
2023-08-29 3.81 3.91 3.80 3.89 24.0M
2023-08-28 3.93 3.93 3.80 3.82 37.8M
2023-08-25 3.73 3.77 3.68 3.71 20.8M
2023-08-24 3.83 3.83 3.73 3.75 20.9M
2023-08-23 3.90 3.90 3.81 3.82 16.8M
2023-08-22 3.92 3.94 3.85 3.90 19.8M
2023-08-21 3.94 3.97 3.90 3.90 16.8M
2023-08-18 4.01 4.02 3.93 3.93 17.4M
2023-08-17 3.96 4.02 3.93 4.01 16.6M
2023-08-16 3.96 4.01 3.96 3.98 14.3M
2023-08-15 4.01 4.02 3.95 3.99 12.7M
2023-08-14 3.98 4.02 3.94 4.01 24.1M
2023-08-11 4.06 4.08 4.00 4.01 24.4M
2023-08-10 4.05 4.08 4.05 4.06 15.0M
2023-08-09 4.08 4.10 4.05 4.06 16.0M
2023-08-08 4.12 4.14 4.05 4.07 26.8M
2023-08-07 4.16 4.17 4.11 4.12 20.5M
2023-08-04 4.19 4.23 4.16 4.18 24.9M
2023-08-03 4.19 4.20 4.14 4.18 18.9M
2023-08-02 4.22 4.24 4.17 4.19 21.9M
2023-08-01 4.25 4.27 4.20 4.21 29.5M
2023-07-31 4.15 4.26 4.15 4.24 49.9M
2023-07-28 4.11 4.16 4.08 4.15 27.9M
2023-07-27 4.14 4.15 4.10 4.12 24.8M
2023-07-26 4.10 4.16 4.09 4.13 37.8M
2023-07-25 4.02 4.10 4.01 4.09 34.3M
2023-07-24 4.00 4.03 3.99 4.01 12.7M
2023-07-21 4.00 4.01 3.96 4.00 14.8M
2023-07-20 4.02 4.05 3.99 4.00 17.7M
2023-07-19 4.01 4.04 3.99 4.02 16.9M
2023-07-18 4.01 4.03 3.98 4.02 12.2M
2023-07-17 4.04 4.04 3.98 4.00 19.0M
2023-07-14 4.06 4.07 4.03 4.04 17.5M
2023-07-13 4.05 4.09 4.04 4.07 16.0M
2023-07-12 4.12 4.12 4.04 4.04 21.3M
2023-07-11 4.12 4.14 4.09 4.10 12.7M
2023-07-10 4.10 4.13 4.08 4.11 15.7M
2023-07-07 4.07 4.12 4.06 4.10 18.1M
2023-07-06 4.09 4.12 4.06 4.10 22.4M
2023-07-05 4.13 4.15 4.08 4.10 18.3M
2023-07-04 4.15 4.20 4.11 4.13 25.9M
2023-07-03 4.13 4.24 4.13 4.16 48.2M
2023-06-30 4.10 4.12 4.05 4.09 29.5M
2023-06-29 3.97 4.12 3.96 4.10 50.3M
2023-06-28 4.02 4.02 3.92 3.99 24.3M
2023-06-27 3.88 4.02 3.88 4.01 33.7M
2023-06-26 3.96 3.97 3.88 3.88 38.9M
2023-06-21 4.04 4.13 3.98 3.98 56.7M
2023-06-20 4.04 4.06 4.02 4.03 22.5M
2023-06-19 4.10 4.11 4.04 4.05 31.6M
2023-06-16 4.09 4.22 4.07 4.14 57.3M
2023-06-15 4.01 4.09 3.99 4.08 35.4M
2023-06-14 4.05 4.06 4.01 4.01 23.2M
2023-06-13 4.07 4.10 4.04 4.05 20.3M
2023-06-12 4.03 4.10 4.00 4.08 33.1M
2023-06-09 4.04 4.06 4.01 4.06 21.7M
2023-06-08 4.01 4.07 4.01 4.04 19.7M
2023-06-07 4.06 4.09 4.03 4.03 25.8M
2023-06-06 4.18 4.18 4.05 4.06 37.9M
2023-06-05 4.15 4.21 4.13 4.19 31.8M
2023-06-02 4.12 4.17 4.09 4.14 23.3M
2023-06-01 4.08 4.13 4.06 4.09 19.6M
2023-05-31 4.10 4.11 4.06 4.10 20.0M
2023-05-30 4.05 4.13 4.05 4.10 22.1M
2023-05-29 4.18 4.19 4.07 4.09 36.6M
2023-05-26 4.22 4.25 4.12 4.19 53.7M
2023-05-25 4.10 4.30 4.08 4.26 82.7M
2023-05-24 4.14 4.19 4.09 4.12 47.4M
2023-05-23 4.11 4.17 4.06 4.12 34.8M
2023-05-22 4.10 4.13 4.08 4.10 19.7M
2023-05-19 4.07 4.13 4.04 4.10 26.5M
2023-05-18 4.14 4.15 4.05 4.08 38.2M
2023-05-17 4.07 4.19 4.06 4.16 31.8M
2023-05-16 4.13 4.13 4.06 4.07 25.7M
2023-05-15 4.01 4.17 4.01 4.12 40.4M
2023-05-12 4.24 4.24 4.03 4.03 83.3M
2023-05-11 4.30 4.35 4.20 4.30 25.0M
2023-05-10 4.28 4.33 4.26 4.30 25.8M
2023-05-09 4.42 4.43 4.28 4.30 43.1M
2023-05-08 4.40 4.45 4.37 4.42 26.7M
2023-05-05 4.45 4.49 4.37 4.37 35.3M
2023-05-04 4.41 4.47 4.36 4.46 31.8M
2023-04-28 4.25 4.45 4.23 4.44 52.2M
2023-04-27 4.30 4.33 4.20 4.23 43.4M
2023-04-26 4.21 4.36 4.16 4.30 40.8M
2023-04-25 4.26 4.32 4.18 4.20 34.6M
2023-04-24 4.35 4.36 4.25 4.27 34.1M
2023-04-21 4.48 4.55 4.34 4.35 43.9M
2023-04-20 4.46 4.48 4.26 4.47 75.8M
2023-04-19 4.62 4.62 4.45 4.46 69.4M
2023-04-18 4.65 4.66 4.53 4.62 53.3M
2023-04-17 4.58 4.71 4.57 4.62 65.7M
2023-04-14 4.53 4.63 4.53 4.58 41.1M
2023-04-13 4.69 4.69 4.52 4.53 65.3M
2023-04-12 4.61 4.70 4.53 4.66 85.7M
2023-04-11 4.51 4.64 4.44 4.56 71.2M
2023-04-10 4.46 4.52 4.44 4.48 39.7M
2023-04-07 4.54 4.56 4.44 4.46 58.7M
2023-04-06 4.49 4.62 4.44 4.56 57.1M
2023-04-04 4.65 4.66 4.47 4.51 75.3M
2023-04-03 4.44 4.68 4.41 4.65 81.1M
2023-03-31 4.56 4.57 4.47 4.50 57.1M
2023-03-30 4.50 4.63 4.44 4.60 83.8M
2023-03-29 4.58 4.66 4.46 4.48 81.4M
2023-03-28 4.79 4.79 4.53 4.55 112.7M
2023-03-27 4.68 4.92 4.59 4.79 143.5M
2023-03-24 4.73 4.73 4.61 4.68 97.2M
2023-03-23 4.55 4.76 4.53 4.74 111.1M
2023-03-22 4.56 4.71 4.53 4.58 69.7M
2023-03-21 4.56 4.57 4.47 4.56 50.8M
2023-03-20 4.47 4.62 4.41 4.54 86.3M
2023-03-17 4.52 4.54 4.44 4.46 43.2M
2023-03-16 4.59 4.62 4.45 4.48 57.8M
2023-03-15 4.63 4.70 4.62 4.64 38.7M
2023-03-14 4.72 4.74 4.59 4.62 48.2M
2023-03-13 4.78 4.81 4.71 4.75 30.6M
2023-03-10 4.86 4.90 4.76 4.77 46.1M
2023-03-09 5.00 5.01 4.88 4.91 41.0M
2023-03-08 4.97 5.04 4.96 4.99 39.0M
2023-03-07 5.09 5.10 4.95 4.96 56.3M
2023-03-06 5.23 5.24 5.04 5.08 65.8M
2023-03-03 5.16 5.22 5.11 5.17 67.5M
2023-03-02 5.27 5.32 5.08 5.11 68.1M
2023-03-01 5.27 5.28 5.18 5.25 46.7M
2023-02-28 5.24 5.29 5.20 5.27 42.7M
2023-02-27 5.25 5.30 5.16 5.24 43.7M
2023-02-24 5.36 5.36 5.20 5.26 42.4M
2023-02-23 5.38 5.47 5.33 5.37 50.8M
2023-02-22 5.47 5.49 5.29 5.32 57.0M
2023-02-21 5.50 5.55 5.41 5.46 52.3M
2023-02-20 5.40 5.54 5.37 5.48 67.9M
2023-02-17 5.69 5.72 5.37 5.41 127.1M
2023-02-16 5.82 6.04 5.61 5.65 114.4M
2023-02-15 5.85 5.86 5.70 5.80 62.1M
2023-02-14 5.92 5.95 5.77 5.82 80.2M
2023-02-13 5.92 5.94 5.67 5.86 78.9M
2023-02-10 5.87 5.99 5.81 5.90 99.0M
2023-02-09 5.90 5.98 5.73 5.86 129.9M
2023-02-08 6.00 6.02 5.84 5.86 94.4M
2023-02-07 5.90 6.16 5.90 6.05 122.4M
2023-02-06 5.86 5.99 5.73 5.94 101.5M
2023-02-03 5.82 5.98 5.76 5.85 90.8M
2023-02-02 5.89 6.04 5.77 5.90 111.8M
2023-02-01 5.82 5.98 5.62 5.82 185.3M
2023-01-31 5.73 6.10 5.66 5.74 192.5M
2023-01-30 5.72 5.82 5.40 5.75 153.1M
2023-01-20 5.67 5.75 5.49 5.64 154.7M
2023-01-19 5.40 5.75 5.35 5.75 149.4M
2023-01-18 5.28 5.43 5.18 5.38 142.8M
2023-01-17 4.95 5.34 4.88 5.23 156.8M
2023-01-16 5.04 5.17 4.86 4.90 134.4M
2023-01-13 5.02 5.19 4.97 5.08 138.6M
2023-01-12 5.02 5.13 4.90 4.97 169.7M
2023-01-11 4.85 5.13 4.80 4.98 200.4M
2023-01-10 4.74 4.91 4.72 4.80 177.6M
2023-01-09 4.51 4.88 4.41 4.86 279.0M
2023-01-06 4.11 4.52 4.09 4.44 193.9M
2023-01-05 4.11 4.15 4.09 4.11 28.0M
2023-01-04 4.08 4.14 4.05 4.12 29.2M
2023-01-03 4.05 4.12 4.01 4.10 27.4M