杭电股份

sh603618 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

30.04

涨跌幅

-1.44%

成交量

46,975,800 股

成交额

1,449,438,080 元

换手率

6.79%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	30.35	30.04	31.70	29.99	-1.44%	46,975,800	1,449,438,080	6.79
2026-10-13	28.50	30.48	30.88	28.30	+1.94%	38,628,900	1,150,579,456	5.59
2026-10-12	31.05	29.90	31.19	29.88	-4.44%	25,158,600	763,028,096	3.64
2026-10-09	31.99	31.29	31.99	29.74	-2.49%	38,156,900	1,173,360,896	5.52
2026-10-08	32.95	32.09	33.38	31.70	-2.02%	33,151,300	1,075,302,528	4.79
2026-09-30	34.30	32.75	34.49	32.64	-2.79%	36,418,800	1,209,710,208	5.27
2026-09-29	33.00	33.69	33.98	32.76	+1.20%	34,776,500	1,167,891,200	5.03
2026-09-28	36.21	33.29	36.22	33.01	-8.42%	52,891,300	1,788,442,496	7.65
2026-09-24	37.54	36.35	37.70	36.21	-3.68%	42,762,100	1,568,941,568	6.19
2026-09-23	38.55	37.74	38.90	37.55	-2.71%	54,926,400	2,087,048,832	7.94
2026-09-22	41.49	38.79	41.50	38.67	-4.65%	86,707,200	3,455,169,536	12.54
2026-09-21	40.10	40.68	41.19	39.77	+1.93%	79,613,400	3,230,383,616	11.52
2026-09-18	39.30	39.91	40.88	37.92	+3.31%	101,940,000	3,986,094,080	14.74
2026-09-17	39.84	38.63	41.60	38.53	-4.07%	93,122,000	3,704,120,064	13.47
2026-09-16	40.70	40.27	42.14	40.17	-1.88%	93,022,500	3,814,466,048	13.45
2026-09-15	40.38	41.04	42.97	39.88	-1.04%	93,367,600	3,881,348,864	13.50
2026-09-14	39.40	41.47	43.00	36.64	+1.87%	110,391,000	4,410,025,472	15.97
2026-09-11	37.80	40.71	41.01	37.80	+3.59%	108,026,500	4,332,846,592	15.62
2026-09-10	39.50	39.30	40.28	38.77	-5.48%	105,228,500	4,151,566,848	15.22
2026-09-09	40.14	41.58	44.00	38.72	+3.66%	169,171,400	6,910,451,200	24.47
2026-09-08	36.95	40.11	40.66	36.70	+8.52%	154,944,300	6,101,635,584	22.41
2026-09-07	36.77	36.96	37.40	35.29	+1.37%	94,275,000	3,455,690,752	13.64
2026-09-04	39.35	36.46	39.50	36.06	-7.11%	124,245,900	4,634,070,016	17.97
2026-09-03	38.40	39.25	40.15	36.80	+5.45%	168,226,700	6,440,589,824	24.33
2026-09-02	33.00	37.22	37.22	33.00	+9.99%	132,277,800	4,721,845,248	19.13
2026-09-01	35.02	33.84	35.22	33.70	-3.29%	81,699,900	2,798,909,952	11.82
2026-08-31	34.63	34.99	36.20	34.08	-2.59%	118,019,600	4,118,183,680	17.07
2026-08-28	38.61	35.92	38.62	35.65	+2.31%	190,950,000	7,081,985,024	27.62
2026-08-27	33.50	35.11	35.11	33.50	+9.99%	66,980,500	2,296,869,888	9.69
2026-08-26	31.00	31.92	31.92	31.00	+9.99%	79,468,300	2,521,501,184	11.49

需要全历史数据与程序化访问？查看杭电股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603618 获取全部历史日线。