杭电股份(603618)股票信息
| 股票代码 | 603618 |
| 股票名称 | 杭电股份 |
| 最新价/元 | 4.79 |
| 涨跌额/元 | -0.21 |
| 涨跌幅/% | -4.20 |
| 买入/元 | 4.78 |
| 卖出/元 | 4.79 |
| 昨收/元 | 5.00 |
| 今开/元 | 4.96 |
| 最高/元 | 4.99 |
| 最低/元 | 4.70 |
| 成交量/手 | 136840.43 |
| 成交额/万 | 6602.62 |
| 股净值/元 | 23.95 |
| 市净率 | 1.11 |
| 总市值/万 | 331168.92 |
| 流通值/万 | 331168.92 |
| 换手率/% | 1.98 |
| 入市日期 | 2015-02-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
杭电股份(603618)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 4.96 | 4.79 | -0.21 | -4.20 | 136840.43 | 6602.62 | 1.98 |
| 2024-10-10 | 5.00 | 5.00 | 0.03 | 0.60 | 143300.86 | 7181.97 | 2.07 |
| 2024-10-09 | 5.22 | 4.97 | -0.34 | -6.40 | 223709.59 | 11390.87 | 3.24 |
| 2024-10-08 | 5.52 | 5.31 | 0.29 | 5.78 | 320146.77 | 16880.80 | 4.63 |
| 2024-09-30 | 4.82 | 5.02 | 0.36 | 7.73 | 305044.27 | 14931.87 | 4.41 |
| 2024-09-27 | 4.49 | 4.66 | 0.18 | 4.02 | 97968.00 | 4484.70 | 1.42 |
| 2024-09-26 | 4.39 | 4.48 | 0.10 | 2.28 | 92035.00 | 4071.89 | 1.33 |
| 2024-09-25 | 4.41 | 4.38 | 0.01 | 0.23 | 108080.00 | 4783.51 | 1.56 |
| 2024-09-24 | 4.26 | 4.37 | 0.12 | 2.82 | 69893.00 | 3025.27 | 1.01 |
| 2024-09-23 | 4.22 | 4.25 | 0.00 | 0.00 | 38120.00 | 1619.05 | 0.55 |
| 2024-09-20 | 4.28 | 4.25 | -0.03 | -0.70 | 36017.00 | 1533.21 | 0.52 |
| 2024-09-19 | 4.18 | 4.28 | 0.11 | 2.64 | 48448.00 | 2062.44 | 0.70 |
| 2024-09-18 | 4.21 | 4.17 | -0.02 | -0.48 | 41370.07 | 1715.92 | 0.60 |
| 2024-09-13 | 4.29 | 4.19 | -0.10 | -2.33 | 40977.00 | 1732.73 | 0.59 |
| 2024-09-12 | 4.25 | 4.29 | 0.06 | 1.42 | 59310.00 | 2551.28 | 0.86 |
| 2024-09-11 | 4.20 | 4.23 | -0.01 | -0.24 | 37124.98 | 1571.75 | 0.54 |
| 2024-09-10 | 4.18 | 4.24 | 0.05 | 1.19 | 45112.00 | 1891.17 | 0.65 |
| 2024-09-09 | 4.13 | 4.19 | 0.03 | 0.72 | 37722.00 | 1573.74 | 0.55 |
| 2024-09-06 | 4.27 | 4.16 | -0.09 | -2.12 | 51974.00 | 2182.43 | 0.75 |
| 2024-09-05 | 4.24 | 4.25 | 0.01 | 0.24 | 40824.00 | 1733.34 | 0.59 |
| 2024-09-04 | 4.29 | 4.24 | -0.05 | -1.17 | 46621.00 | 1988.08 | 0.67 |
| 2024-09-03 | 4.21 | 4.29 | 0.08 | 1.90 | 47857.00 | 2037.90 | 0.69 |
| 2024-09-02 | 4.28 | 4.21 | -0.08 | -1.87 | 53874.00 | 2293.01 | 0.78 |
| 2024-08-30 | 4.21 | 4.29 | 0.09 | 2.14 | 75736.38 | 3253.07 | 1.10 |
| 2024-08-29 | 4.12 | 4.20 | 0.07 | 1.70 | 53183.00 | 2216.08 | 0.77 |
| 2024-08-28 | 4.10 | 4.13 | 0.06 | 1.47 | 52449.00 | 2160.05 | 0.76 |
| 2024-08-27 | 4.18 | 4.07 | -0.13 | -3.10 | 88059.06 | 3610.49 | 1.27 |
| 2024-08-26 | 4.13 | 4.20 | 0.09 | 2.19 | 62541.06 | 2618.42 | 0.90 |
| 2024-08-23 | 4.20 | 4.11 | -0.19 | -4.42 | 131753.17 | 5478.32 | 1.91 |
| 2024-08-22 | 4.36 | 4.30 | -0.04 | -0.92 | 52019.65 | 2256.07 | 0.75 |
| 2024-08-21 | 4.33 | 4.34 | -0.02 | -0.46 | 42007.00 | 1832.06 | 0.61 |
| 2024-08-20 | 4.43 | 4.36 | -0.07 | -1.58 | 65654.00 | 2857.13 | 0.95 |
| 2024-08-19 | 4.41 | 4.43 | 0.01 | 0.23 | 72265.00 | 3201.35 | 1.05 |
| 2024-08-16 | 4.51 | 4.42 | -0.06 | -1.34 | 70030.00 | 3107.98 | 1.01 |
| 2024-08-15 | 4.40 | 4.48 | 0.05 | 1.13 | 93774.00 | 4169.42 | 1.36 |
| 2024-08-14 | 4.46 | 4.43 | -0.03 | -0.67 | 77708.00 | 3466.18 | 1.12 |
| 2024-08-13 | 4.38 | 4.46 | 0.08 | 1.83 | 114192.19 | 5030.92 | 1.65 |
| 2024-08-12 | 4.54 | 4.38 | -0.09 | -2.01 | 128067.00 | 5657.97 | 1.85 |
| 2024-08-09 | 4.50 | 4.47 | -0.10 | -2.19 | 196360.06 | 8949.63 | 2.84 |
| 2024-08-08 | 4.67 | 4.57 | 0.06 | 1.33 | 344125.26 | 16146.61 | 4.98 |
| 2024-08-07 | 4.40 | 4.51 | 0.17 | 3.92 | 181042.26 | 8101.38 | 2.62 |
| 2024-08-06 | 4.28 | 4.34 | 0.07 | 1.64 | 66253.54 | 2859.07 | 0.96 |
| 2024-08-05 | 4.37 | 4.27 | -0.12 | -2.73 | 103044.00 | 4467.88 | 1.49 |
| 2024-08-02 | 4.42 | 4.39 | -0.07 | -1.57 | 86668.00 | 3833.00 | 1.25 |
| 2024-08-01 | 4.49 | 4.46 | -0.03 | -0.67 | 87811.00 | 3938.05 | 1.27 |
| 2024-07-31 | 4.37 | 4.49 | 0.10 | 2.28 | 118833.00 | 5306.31 | 1.72 |
| 2024-07-30 | 4.33 | 4.39 | 0.05 | 1.15 | 75119.83 | 3280.55 | 1.09 |
| 2024-07-29 | 4.38 | 4.34 | -0.02 | -0.46 | 72800.00 | 3166.48 | 1.05 |
| 2024-07-26 | 4.28 | 4.36 | 0.09 | 2.11 | 79861.00 | 3466.21 | 1.16 |
| 2024-07-25 | 4.22 | 4.27 | 0.02 | 0.47 | 75087.00 | 3189.40 | 1.09 |
| 2024-07-24 | 4.32 | 4.25 | -0.05 | -1.16 | 92885.47 | 3968.07 | 1.34 |
| 2024-07-23 | 4.33 | 4.30 | -0.03 | -0.69 | 106892.00 | 4653.59 | 1.55 |
| 2024-07-22 | 4.31 | 4.33 | 0.01 | 0.23 | 91308.00 | 3931.75 | 1.32 |
| 2024-07-19 | 4.36 | 4.32 | -0.07 | -1.60 | 108202.00 | 4695.18 | 1.57 |
| 2024-07-18 | 4.30 | 4.39 | 0.06 | 1.39 | 137425.71 | 5927.36 | 1.99 |
| 2024-07-17 | 4.41 | 4.33 | -0.10 | -2.26 | 153250.96 | 6626.84 | 2.22 |
| 2024-07-16 | 4.49 | 4.43 | -0.06 | -1.34 | 160541.84 | 7069.74 | 2.32 |
| 2024-07-15 | 4.73 | 4.49 | -0.26 | -5.47 | 270378.59 | 12200.29 | 3.91 |
| 2024-07-12 | 4.92 | 4.75 | -0.22 | -4.43 | 280900.49 | 13538.08 | 4.06 |
| 2024-07-11 | 4.80 | 4.97 | 0.18 | 3.76 | 334394.75 | 16382.91 | 4.84 |
| 2024-07-10 | 4.85 | 4.79 | -0.15 | -3.04 | 265693.89 | 12823.44 | 3.84 |
| 2024-07-09 | 4.94 | 4.94 | -0.06 | -1.20 | 408128.29 | 19845.63 | 5.90 |
| 2024-07-08 | 4.84 | 5.00 | 0.10 | 2.04 | 463724.77 | 22996.02 | 6.71 |
| 2024-07-05 | 4.79 | 4.90 | 0.12 | 2.51 | 477059.60 | 23174.36 | 6.90 |
| 2024-07-04 | 4.71 | 4.78 | -0.34 | -6.64 | 567072.83 | 27115.73 | 8.20 |
| 2024-07-03 | 4.99 | 5.12 | 0.26 | 5.35 | 673027.78 | 33223.70 | 9.73 |
| 2024-07-02 | 4.41 | 4.86 | 0.44 | 9.96 | 183281.55 | 8529.07 | 2.65 |
| 2024-07-01 | 4.36 | 4.42 | 0.04 | 0.91 | 58147.00 | 2553.76 | 0.84 |
| 2024-06-28 | 4.29 | 4.38 | 0.11 | 2.58 | 71935.00 | 3148.85 | 1.04 |
| 2024-06-27 | 4.37 | 4.27 | -0.10 | -2.29 | 59076.00 | 2564.25 | 0.85 |
| 2024-06-26 | 4.20 | 4.37 | 0.14 | 3.31 | 55831.29 | 2389.46 | 0.81 |
| 2024-06-25 | 4.18 | 4.23 | 0.02 | 0.48 | 62186.00 | 2631.17 | 0.90 |
| 2024-06-24 | 4.39 | 4.21 | -0.22 | -4.97 | 97472.00 | 4149.52 | 1.41 |
| 2024-06-21 | 4.44 | 4.43 | -0.01 | -0.23 | 40546.00 | 1798.07 | 0.59 |
| 2024-06-20 | 4.59 | 4.44 | -0.16 | -3.48 | 57275.00 | 2571.40 | 0.83 |
| 2024-06-19 | 4.68 | 4.60 | -0.05 | -1.08 | 47571.00 | 2199.43 | 0.69 |
| 2024-06-18 | 4.60 | 4.65 | 0.04 | 0.87 | 59326.13 | 2739.55 | 0.86 |
| 2024-06-17 | 4.65 | 4.61 | -0.04 | -0.86 | 74548.00 | 3460.92 | 1.08 |
| 2024-06-14 | 4.57 | 4.65 | 0.08 | 1.75 | 82634.28 | 3835.37 | 1.20 |
| 2024-06-13 | 4.56 | 4.57 | 0.01 | 0.22 | 59605.70 | 2735.53 | 0.86 |
| 2024-06-12 | 4.52 | 4.56 | 0.05 | 1.11 | 65292.70 | 2963.89 | 0.94 |
| 2024-06-11 | 4.52 | 4.51 | -0.02 | -0.44 | 76189.00 | 3406.86 | 1.10 |
| 2024-06-07 | 4.38 | 4.53 | 0.17 | 3.90 | 103856.00 | 4636.85 | 1.50 |
| 2024-06-06 | 4.65 | 4.36 | -0.27 | -5.83 | 139389.38 | 6163.06 | 2.02 |
| 2024-06-05 | 4.85 | 4.63 | -0.19 | -3.94 | 74890.00 | 3524.90 | 1.08 |
| 2024-06-04 | 4.86 | 4.82 | -0.07 | -1.43 | 92978.02 | 4448.68 | 1.34 |
| 2024-06-03 | 5.14 | 4.89 | -0.20 | -3.93 | 113940.00 | 5631.34 | 1.65 |
| 2024-05-31 | 5.04 | 5.09 | -0.01 | -0.20 | 60155.01 | 3066.48 | 0.87 |
| 2024-05-30 | 5.16 | 5.10 | -0.10 | -1.92 | 58302.00 | 2981.46 | 0.84 |
| 2024-05-29 | 5.25 | 5.20 | -0.04 | -0.76 | 77533.00 | 4047.66 | 1.12 |
| 2024-05-28 | 5.18 | 5.24 | 0.08 | 1.55 | 107707.75 | 5651.63 | 1.56 |
| 2024-05-27 | 5.20 | 5.16 | 0.02 | 0.39 | 68752.76 | 3535.36 | 0.99 |
| 2024-05-24 | 5.15 | 5.20 | 0.07 | 1.37 | 61614.70 | 3226.07 | 0.89 |
| 2024-05-23 | 5.23 | 5.13 | -0.11 | -2.10 | 50134.50 | 2587.48 | 0.73 |
| 2024-05-22 | 5.27 | 5.24 | -0.03 | -0.57 | 46677.00 | 2452.62 | 0.68 |
| 2024-05-21 | 5.36 | 5.27 | -0.06 | -1.13 | 60483.50 | 3184.58 | 0.87 |
| 2024-05-20 | 5.34 | 5.33 | 0.04 | 0.76 | 66661.00 | 3550.67 | 0.96 |
| 2024-05-17 | 5.20 | 5.29 | 0.04 | 0.76 | 55862.00 | 2943.11 | 0.81 |
| 2024-05-16 | 5.27 | 5.25 | -0.04 | -0.76 | 64338.57 | 3387.14 | 0.93 |
| 2024-05-15 | 5.39 | 5.29 | -0.09 | -1.67 | 57992.00 | 3100.45 | 0.84 |
日K线
周K线
月K线
