杭电股份

603618
🏛️ 中国 →
8.92
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 9.42 9.46 9.22 9.22 20,473.0K
09:35 9.21 9.34 9.15 9.33 10,574.8K
09:40 9.33 9.33 9.20 9.27 4,485.1K
09:45 9.26 9.29 9.18 9.22 3,703.6K
09:50 9.22 9.22 9.15 9.15 4,911.3K
09:55 9.14 9.18 9.08 9.11 5,793.4K
10:00 9.11 9.17 9.10 9.11 2,500.0K
10:05 9.11 9.13 9.10 9.11 2,321.8K
10:10 9.11 9.16 9.10 9.12 1,785.1K
10:15 9.12 9.13 9.10 9.11 2,088.8K
10:20 9.10 9.40 9.10 9.40 4,496.1K
10:25 9.40 9.45 9.29 9.29 4,296.7K
10:30 9.29 9.42 9.29 9.42 1,506.0K
10:35 9.42 9.50 9.40 9.40 3,092.3K
10:40 9.39 9.42 9.35 9.39 1,270.4K
10:45 9.40 9.40 9.30 9.32 1,048.0K
10:50 9.31 9.34 9.30 9.31 746.9K
10:55 9.31 9.32 9.26 9.29 848.4K
11:00 9.29 9.35 9.27 9.31 937.4K
11:05 9.32 9.32 9.27 9.28 670.8K
11:10 9.28 9.28 9.19 9.21 1,041.0K
11:15 9.21 9.28 9.20 9.26 660.2K
11:20 9.27 9.28 9.22 9.23 531.4K
11:25 9.23 9.30 9.23 9.27 913.9K
13:00 9.27 9.30 9.20 9.20 679.2K
13:05 9.21 9.26 9.19 9.21 818.3K
13:10 9.20 9.21 9.13 9.13 1,444.7K
13:15 9.14 9.20 9.13 9.13 1,044.0K
13:20 9.14 9.15 9.13 9.15 934.0K
13:25 9.14 9.16 9.12 9.12 1,031.8K
13:30 9.12 9.12 9.08 9.08 2,294.2K
13:35 9.08 9.15 9.06 9.15 1,403.4K
13:40 9.15 9.18 9.10 9.11 659.4K
13:45 9.11 9.11 9.08 9.11 873.0K
13:50 9.11 9.16 9.09 9.09 994.8K
13:55 9.10 9.11 9.06 9.06 940.7K
14:00 9.07 9.07 9.01 9.01 2,352.0K
14:05 9.02 9.05 9.02 9.04 1,160.9K
14:10 9.03 9.05 9.00 9.00 1,447.0K
14:15 9.00 9.01 8.93 8.96 3,828.5K
14:20 8.96 8.97 8.93 8.94 2,394.1K
14:25 8.93 8.94 8.93 8.93 2,434.6K
14:30 8.94 8.98 8.93 8.93 2,162.3K
14:35 8.92 8.94 8.92 8.92 2,832.5K
14:40 8.92 8.93 8.92 8.92 4,951.8K
14:45 8.92 8.92 8.92 8.92 1,391.4K
14:50 8.92 9.33 8.92 9.12 7,460.6K
14:55 9.13 9.13 8.98 8.98 2,060.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 9.41 9.50 8.92 8.92 131.0M
2025-09-25 10.00 10.72 9.91 9.91 166.7M
2025-09-24 11.50 11.57 11.01 11.01 113.6M
2025-09-23 11.12 12.23 11.02 12.23 203.8M
2025-09-22 10.64 11.12 10.20 11.12 173.1M
2025-09-19 10.08 10.11 9.85 10.11 57.9M
2025-09-18 8.94 9.19 8.28 9.19 146.8M
2025-09-17 8.35 8.35 8.16 8.35 55.1M
2025-09-16 6.87 7.59 6.77 7.59 41.5M
2025-09-15 7.02 7.02 6.74 6.90 31.3M
2025-09-12 7.12 7.18 6.97 7.03 26.4M
2025-09-11 7.12 7.16 6.93 7.12 26.4M
2025-09-10 7.15 7.20 7.01 7.12 20.7M
2025-09-09 7.28 7.35 7.08 7.10 33.9M
2025-09-08 7.34 7.47 7.21 7.32 45.1M
2025-09-05 7.00 7.34 6.91 7.34 59.9M
2025-09-04 6.93 7.30 6.89 7.04 51.3M
2025-09-03 7.04 7.07 6.85 6.88 32.3M
2025-09-02 6.94 7.12 6.81 7.02 45.1M
2025-09-01 6.68 7.05 6.67 6.90 40.1M
2025-08-29 6.82 6.89 6.62 6.65 27.1M
2025-08-28 6.73 6.97 6.60 6.89 29.0M
2025-08-27 6.92 6.98 6.73 6.74 23.0M
2025-08-26 6.88 6.98 6.78 6.95 24.9M
2025-08-25 6.71 6.89 6.70 6.85 25.8M
2025-08-22 6.76 6.80 6.67 6.71 13.9M
2025-08-21 6.83 6.85 6.71 6.74 15.8M
2025-08-20 6.79 6.82 6.74 6.82 14.6M
2025-08-19 6.83 6.84 6.74 6.80 16.1M
2025-08-18 6.83 6.83 6.75 6.79 18.2M
2025-08-15 6.59 6.87 6.58 6.79 23.5M
2025-08-14 6.85 6.87 6.59 6.60 19.0M
2025-08-13 6.66 6.88 6.64 6.79 27.0M
2025-08-12 6.68 6.69 6.59 6.64 10.8M
2025-08-11 6.58 6.70 6.57 6.68 15.3M
2025-08-08 6.56 6.61 6.53 6.57 9.1M
2025-08-07 6.67 6.69 6.53 6.55 14.8M
2025-08-06 6.65 6.66 6.60 6.66 10.6M
2025-08-05 6.62 6.65 6.57 6.65 10.9M
2025-08-04 6.63 6.63 6.53 6.60 12.5M
2025-08-01 6.67 6.82 6.60 6.63 17.7M
2025-07-31 6.51 6.87 6.51 6.67 26.9M
2025-07-30 6.60 6.66 6.50 6.52 16.8M
2025-07-29 6.70 6.73 6.58 6.65 15.3M
2025-07-28 6.65 6.75 6.61 6.73 16.0M
2025-07-25 6.78 6.78 6.65 6.66 18.3M
2025-07-24 6.75 6.88 6.72 6.77 21.0M
2025-07-23 7.03 7.03 6.75 6.77 31.3M
2025-07-22 7.10 7.16 6.92 6.98 41.3M
2025-07-21 6.82 7.07 6.79 7.01 39.9M
2025-07-18 6.88 6.93 6.73 6.75 27.3M
2025-07-17 6.90 7.00 6.81 6.91 33.6M
2025-07-16 6.71 7.13 6.64 6.93 58.4M
2025-07-15 6.56 6.84 6.45 6.76 50.2M
2025-07-14 6.71 6.74 6.57 6.58 34.4M
2025-07-11 6.64 6.84 6.42 6.71 63.2M
2025-07-10 6.65 6.98 6.62 6.63 68.7M
2025-07-09 6.53 7.26 6.46 6.85 102.0M
2025-07-08 6.30 6.66 6.23 6.60 45.9M
2025-07-07 6.10 6.32 6.09 6.28 24.1M
2025-07-04 6.13 6.13 6.07 6.08 7.2M
2025-07-03 6.12 6.15 6.08 6.14 8.0M
2025-07-02 6.13 6.13 6.07 6.13 8.3M
2025-07-01 6.13 6.14 6.04 6.11 10.3M
2025-06-30 6.05 6.11 6.03 6.10 9.5M
2025-06-27 5.97 6.06 5.97 6.04 8.7M
2025-06-26 6.02 6.05 5.96 5.99 8.3M
2025-06-25 5.98 6.00 5.94 5.98 10.2M
2025-06-24 5.82 5.95 5.76 5.95 11.5M
2025-06-23 5.63 5.78 5.62 5.78 6.8M
2025-06-20 5.67 5.80 5.66 5.68 6.6M
2025-06-19 5.84 5.88 5.67 5.72 10.0M
2025-06-18 5.88 5.89 5.78 5.83 8.1M
2025-06-17 5.90 5.95 5.86 5.91 7.1M
2025-06-16 5.87 5.96 5.83 5.91 5.5M
2025-06-13 5.97 6.01 5.87 5.88 9.7M
2025-06-12 6.07 6.07 5.99 6.01 8.3M
2025-06-11 6.08 6.11 6.05 6.08 8.6M
2025-06-10 6.12 6.16 6.01 6.08 12.9M
2025-06-09 6.05 6.13 6.04 6.13 11.1M
2025-06-06 6.03 6.08 6.00 6.05 8.4M
2025-06-05 5.98 6.08 5.95 6.05 13.2M
2025-06-04 5.93 6.01 5.92 5.97 9.0M
2025-06-03 5.88 5.93 5.80 5.93 8.8M
2025-05-30 6.11 6.15 5.88 5.90 19.4M
2025-05-29 5.99 6.15 5.97 6.12 13.5M
2025-05-28 6.03 6.07 5.98 6.00 9.6M
2025-05-27 6.07 6.11 6.00 6.09 10.5M
2025-05-26 5.99 6.09 5.96 6.07 10.6M
2025-05-23 6.11 6.15 5.97 6.00 17.0M
2025-05-22 6.14 6.31 6.09 6.11 19.6M
2025-05-21 6.45 6.45 6.09 6.17 35.9M
2025-05-20 6.40 6.49 6.32 6.49 13.9M
2025-05-19 6.33 6.42 6.26 6.40 11.9M
2025-05-16 6.27 6.44 6.27 6.32 11.4M
2025-05-15 6.44 6.47 6.27 6.28 13.6M
2025-05-14 6.48 6.53 6.38 6.45 14.8M
2025-05-13 6.56 6.57 6.42 6.45 13.3M
2025-05-12 6.46 6.48 6.38 6.44 12.1M
2025-05-09 6.57 6.57 6.34 6.38 16.5M
2025-05-08 6.42 6.62 6.38 6.55 26.9M
2025-05-07 6.43 6.52 6.32 6.43 17.3M
2025-05-06 6.22 6.41 6.20 6.40 15.4M
2025-04-30 6.12 6.20 6.12 6.14 10.6M
2025-04-29 6.07 6.18 6.00 6.10 12.7M
2025-04-28 6.22 6.25 6.03 6.04 17.0M
2025-04-25 6.31 6.32 6.21 6.23 15.4M
2025-04-24 6.42 6.46 6.28 6.31 17.5M
2025-04-23 6.36 6.49 6.36 6.42 15.3M
2025-04-22 6.35 6.43 6.34 6.38 11.9M
2025-04-21 6.21 6.39 6.17 6.39 12.9M
2025-04-18 6.19 6.25 6.12 6.21 9.8M
2025-04-17 6.14 6.25 6.12 6.20 13.9M
2025-04-16 6.35 6.35 6.10 6.17 17.9M
2025-04-15 6.32 6.45 6.28 6.37 20.0M
2025-04-14 6.29 6.43 6.25 6.31 18.3M
2025-04-11 6.04 6.23 6.01 6.18 18.9M
2025-04-10 6.11 6.25 6.05 6.07 24.7M
2025-04-09 5.55 6.00 5.23 5.96 33.4M
2025-04-08 5.91 6.08 5.58 5.74 33.3M
2025-04-07 6.21 6.45 6.15 6.15 17.8M
2025-04-03 6.88 6.99 6.74 6.83 19.5M
2025-04-02 6.91 7.00 6.86 6.94 14.7M
2025-04-01 6.94 7.07 6.88 6.92 19.3M
2025-03-31 6.87 6.98 6.71 6.95 25.6M
2025-03-28 6.98 7.10 6.90 6.92 21.5M
2025-03-27 7.30 7.31 6.95 7.00 35.0M
2025-03-26 7.33 7.43 7.18 7.36 27.1M
2025-03-25 7.30 7.47 7.21 7.32 33.3M
2025-03-24 7.52 7.63 7.10 7.28 44.4M
2025-03-21 7.80 7.96 7.49 7.55 53.2M
2025-03-20 8.26 8.26 7.87 7.89 64.7M
2025-03-19 7.93 8.47 7.79 8.34 80.8M
2025-03-18 8.38 8.52 7.96 8.04 77.7M
2025-03-17 8.40 8.80 8.21 8.22 90.0M
2025-03-14 8.58 9.13 8.35 8.56 117.7M
2025-03-13 8.85 9.26 8.62 9.26 172.4M
2025-03-12 7.58 8.42 7.52 8.42 55.8M
2025-03-11 7.60 7.74 7.44 7.65 54.0M
2025-03-10 7.44 7.96 7.31 7.95 76.4M
2025-03-07 8.11 8.74 7.50 7.63 125.1M
2025-03-06 7.74 8.11 7.65 8.11 38.6M
2025-03-05 6.70 7.37 6.55 7.37 48.0M
2025-03-04 6.40 6.74 6.34 6.70 34.3M
2025-03-03 6.30 6.64 6.22 6.46 28.0M
2025-02-28 6.45 6.47 6.23 6.24 18.3M
2025-02-27 6.57 6.60 6.36 6.50 23.7M
2025-02-26 6.41 6.65 6.40 6.55 38.2M
2025-02-25 6.40 6.51 6.36 6.40 30.7M
2025-02-24 6.80 6.80 6.36 6.51 64.9M
2025-02-21 6.27 6.85 6.26 6.85 21.7M
2025-02-20 6.25 6.27 6.12 6.23 17.5M
2025-02-19 6.20 6.34 6.18 6.25 23.2M
2025-02-18 6.34 6.45 6.20 6.21 27.5M
2025-02-17 6.21 6.43 6.11 6.36 37.2M
2025-02-14 6.15 6.32 6.09 6.12 28.5M
2025-02-13 6.39 6.45 6.15 6.15 36.3M
2025-02-12 6.35 6.52 6.24 6.36 51.5M
2025-02-11 6.40 6.55 6.13 6.31 62.9M
2025-02-10 6.99 6.99 6.41 6.47 93.1M
2025-02-07 5.77 6.35 5.75 6.35 15.6M
2025-02-06 5.71 5.77 5.64 5.77 10.9M
2025-02-05 5.81 5.88 5.67 5.73 11.3M
2025-01-27 5.89 5.97 5.71 5.72 12.5M
2025-01-24 5.95 6.05 5.80 5.92 16.9M
2025-01-23 6.09 6.12 5.85 6.03 25.7M
2025-01-22 5.87 6.13 5.80 6.00 34.1M
2025-01-21 5.58 5.97 5.57 5.87 23.5M
2025-01-20 5.29 5.65 5.29 5.58 13.4M
2025-01-17 5.24 5.30 5.20 5.29 5.0M
2025-01-16 5.24 5.36 5.21 5.25 5.1M
2025-01-15 5.27 5.32 5.22 5.24 5.5M
2025-01-14 5.05 5.27 5.05 5.27 6.4M
2025-01-13 5.00 5.06 4.87 5.02 7.6M
2025-01-10 5.28 5.28 5.04 5.04 6.7M
2025-01-09 5.16 5.35 5.14 5.26 6.5M
2025-01-08 5.26 5.28 5.04 5.21 8.0M
2025-01-07 5.10 5.28 5.08 5.28 7.4M
2025-01-06 5.00 5.16 4.84 5.08 9.1M
2025-01-03 5.31 5.39 5.03 5.05 9.9M
2025-01-02 5.40 5.54 5.25 5.31 9.7M