杭州热电(605011)股票信息
| 股票代码 | 605011 |
| 股票名称 | 杭州热电 |
| 最新价/元 | 21.01 |
| 涨跌额/元 | -1.02 |
| 涨跌幅/% | -4.63 |
| 买入/元 | 21.00 |
| 卖出/元 | 21.01 |
| 昨收/元 | 22.03 |
| 今开/元 | 22.17 |
| 最高/元 | 22.17 |
| 最低/元 | 20.74 |
| 成交量/手 | 50260.17 |
| 成交额/万 | 10734.45 |
| 股净值/元 | 39.64 |
| 市净率 | 3.76 |
| 总市值/万 | 840610.10 |
| 流通值/万 | 840610.10 |
| 换手率/% | 1.26 |
| 入市日期 | 2021-06-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
杭州热电(605011)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 | 22.17 | 21.01 | -1.02 | -4.63 | 50260.17 | 10734.45 | 1.26 |
| 2024-10-10 | 21.37 | 22.03 | 0.23 | 1.06 | 62575.19 | 13824.22 | 1.56 |
| 2024-10-09 | 23.53 | 21.80 | -2.42 | -9.99 | 90601.16 | 20495.36 | 2.26 |
| 2024-10-08 | 26.00 | 24.22 | 0.58 | 2.45 | 161718.25 | 39333.71 | 4.04 |
| 2024-09-30 | 22.27 | 23.64 | 1.94 | 8.94 | 150572.05 | 34403.31 | 3.76 |
| 2024-09-27 | 20.67 | 21.70 | 1.25 | 6.11 | 77272.00 | 16396.51 | 1.93 |
| 2024-09-26 | 20.12 | 20.45 | 0.33 | 1.64 | 71372.00 | 14399.44 | 1.78 |
| 2024-09-25 | 20.24 | 20.12 | -0.08 | -0.40 | 92686.16 | 18828.72 | 2.32 |
| 2024-09-24 | 19.70 | 20.20 | 0.34 | 1.71 | 72328.25 | 14441.01 | 1.81 |
| 2024-09-23 | 20.00 | 19.86 | -0.40 | -1.97 | 58389.16 | 11560.03 | 1.46 |
| 2024-09-20 | 20.78 | 20.26 | -0.59 | -2.83 | 107096.16 | 21755.74 | 2.68 |
| 2024-09-19 | 20.33 | 20.85 | 0.91 | 4.56 | 154428.04 | 32011.89 | 3.86 |
| 2024-09-18 | 18.00 | 19.94 | 1.81 | 9.98 | 101007.40 | 19475.06 | 2.52 |
| 2024-09-13 | 18.16 | 18.13 | -0.08 | -0.44 | 32276.00 | 5921.18 | 0.81 |
| 2024-09-12 | 18.37 | 18.21 | -0.06 | -0.33 | 15242.20 | 2799.79 | 0.38 |
| 2024-09-11 | 18.22 | 18.27 | -0.15 | -0.81 | 10805.25 | 1976.94 | 0.27 |
| 2024-09-10 | 18.27 | 18.42 | 0.18 | 0.99 | 21186.00 | 3857.99 | 0.53 |
| 2024-09-09 | 18.30 | 18.24 | -0.20 | -1.09 | 21707.80 | 3957.82 | 0.54 |
| 2024-09-06 | 18.77 | 18.44 | -0.31 | -1.65 | 23469.00 | 4368.44 | 0.59 |
| 2024-09-05 | 18.67 | 18.75 | 0.13 | 0.70 | 15781.80 | 2946.33 | 0.39 |
| 2024-09-04 | 18.45 | 18.62 | 0.06 | 0.32 | 20625.00 | 3840.45 | 0.52 |
| 2024-09-03 | 18.50 | 18.56 | -0.01 | -0.05 | 18845.63 | 3498.97 | 0.47 |
| 2024-09-02 | 18.97 | 18.57 | -0.36 | -1.90 | 29047.00 | 5488.50 | 0.73 |
| 2024-08-30 | 18.67 | 18.93 | 0.30 | 1.61 | 31389.00 | 5930.69 | 0.78 |
| 2024-08-29 | 18.46 | 18.63 | 0.18 | 0.98 | 19877.00 | 3686.04 | 0.50 |
| 2024-08-28 | 18.72 | 18.45 | -0.13 | -0.70 | 14724.25 | 2725.04 | 0.37 |
| 2024-08-27 | 18.90 | 18.58 | -0.38 | -2.00 | 18042.00 | 3367.45 | 0.45 |
| 2024-08-26 | 18.94 | 18.96 | 0.10 | 0.53 | 20074.25 | 3793.33 | 0.50 |
| 2024-08-23 | 19.10 | 18.86 | -0.35 | -1.82 | 24443.00 | 4625.88 | 0.61 |
| 2024-08-22 | 19.41 | 19.21 | -0.01 | -0.05 | 32870.00 | 6381.73 | 0.82 |
| 2024-08-21 | 19.26 | 19.22 | -0.17 | -0.88 | 16147.00 | 3111.45 | 0.40 |
| 2024-08-20 | 19.58 | 19.39 | -0.28 | -1.42 | 22482.00 | 4353.42 | 0.56 |
| 2024-08-19 | 19.82 | 19.67 | -0.15 | -0.76 | 19135.00 | 3780.53 | 0.48 |
| 2024-08-16 | 20.05 | 19.82 | -0.24 | -1.20 | 26566.00 | 5283.54 | 0.66 |
| 2024-08-15 | 20.13 | 20.06 | -0.19 | -0.94 | 36907.00 | 7428.49 | 0.92 |
| 2024-08-14 | 20.55 | 20.25 | -0.30 | -1.46 | 22733.00 | 4647.05 | 0.57 |
| 2024-08-13 | 20.52 | 20.55 | 0.02 | 0.10 | 32052.00 | 6526.63 | 0.80 |
| 2024-08-12 | 20.79 | 20.53 | -0.29 | -1.39 | 29216.00 | 6076.34 | 0.73 |
| 2024-08-09 | 21.43 | 20.82 | -0.43 | -2.02 | 42414.00 | 8910.92 | 1.06 |
| 2024-08-08 | 21.81 | 21.25 | -1.05 | -4.71 | 66067.00 | 14151.37 | 1.65 |
| 2024-08-07 | 21.65 | 22.30 | 0.85 | 3.96 | 101710.65 | 22432.45 | 2.54 |
| 2024-08-06 | 20.95 | 21.45 | 0.50 | 2.39 | 52349.00 | 11149.05 | 1.31 |
| 2024-08-05 | 21.50 | 20.95 | -0.49 | -2.29 | 64841.00 | 13960.67 | 1.62 |
| 2024-08-02 | 21.28 | 21.44 | -0.06 | -0.28 | 43678.00 | 9429.72 | 1.09 |
| 2024-08-01 | 21.86 | 21.50 | -0.23 | -1.06 | 40277.00 | 8723.40 | 1.01 |
| 2024-07-31 | 21.19 | 21.73 | 0.69 | 3.28 | 42780.00 | 9172.05 | 1.07 |
| 2024-07-30 | 21.12 | 21.04 | -0.08 | -0.38 | 27943.00 | 5871.95 | 0.70 |
| 2024-07-29 | 21.30 | 21.12 | -0.29 | -1.36 | 25346.00 | 5358.60 | 0.63 |
| 2024-07-26 | 21.61 | 21.41 | 0.01 | 0.05 | 21780.00 | 4657.03 | 0.54 |
| 2024-07-25 | 21.49 | 21.40 | -0.06 | -0.28 | 25169.00 | 5392.62 | 0.63 |
| 2024-07-24 | 21.39 | 21.46 | -0.15 | -0.69 | 27435.00 | 5918.07 | 0.69 |
| 2024-07-23 | 22.24 | 21.61 | -0.74 | -3.31 | 37106.00 | 8155.65 | 0.93 |
| 2024-07-22 | 22.02 | 22.35 | 0.33 | 1.50 | 43514.00 | 9727.84 | 1.09 |
| 2024-07-19 | 21.78 | 22.02 | 0.06 | 0.27 | 27212.00 | 6001.99 | 0.68 |
| 2024-07-18 | 21.72 | 21.96 | -0.13 | -0.59 | 38641.00 | 8374.36 | 0.97 |
| 2024-07-17 | 21.87 | 22.09 | 0.19 | 0.87 | 48330.00 | 10604.22 | 1.21 |
| 2024-07-16 | 21.99 | 21.90 | -0.08 | -0.36 | 21356.00 | 4678.93 | 0.53 |
| 2024-07-15 | 22.47 | 21.98 | -0.51 | -2.27 | 27578.00 | 6071.28 | 0.69 |
| 2024-07-12 | 22.66 | 22.49 | -0.25 | -1.10 | 41445.00 | 9365.40 | 1.04 |
| 2024-07-11 | 22.25 | 22.74 | 0.61 | 2.76 | 46191.00 | 10414.39 | 1.15 |
| 2024-07-10 | 22.66 | 22.13 | -0.65 | -2.85 | 39105.00 | 8727.03 | 0.98 |
| 2024-07-09 | 22.51 | 22.78 | 0.27 | 1.20 | 50747.00 | 11325.67 | 1.27 |
| 2024-07-08 | 22.95 | 22.51 | -0.69 | -2.97 | 34066.00 | 7726.18 | 0.85 |
| 2024-07-05 | 23.43 | 23.20 | -0.24 | -1.02 | 29824.00 | 6909.42 | 0.75 |
| 2024-07-04 | 23.43 | 23.44 | -0.10 | -0.43 | 27935.00 | 6573.12 | 0.70 |
| 2024-07-03 | 24.28 | 23.54 | -0.58 | -2.41 | 31857.00 | 7528.62 | 0.80 |
| 2024-07-02 | 24.50 | 24.12 | -0.73 | -2.94 | 54428.23 | 13064.01 | 1.36 |
| 2024-07-01 | 24.50 | 24.85 | 0.52 | 2.14 | 53429.98 | 13222.95 | 1.34 |
| 2024-06-28 | 23.60 | 24.33 | 0.72 | 3.05 | 58836.00 | 14284.24 | 4.86 |
| 2024-06-27 | 23.97 | 23.61 | -0.73 | -3.00 | 36464.00 | 8718.88 | 3.01 |
| 2024-06-26 | 23.50 | 24.34 | -0.13 | -0.53 | 60152.84 | 14230.46 | 4.97 |
| 2024-06-25 | 26.10 | 24.47 | -1.63 | -6.25 | 57966.98 | 14481.27 | 4.79 |
| 2024-06-24 | 26.02 | 26.10 | 0.12 | 0.46 | 39260.00 | 10289.62 | 3.24 |
| 2024-06-21 | 25.80 | 25.98 | 0.08 | 0.31 | 28752.00 | 7496.14 | 2.37 |
| 2024-06-20 | 26.43 | 25.90 | -0.57 | -2.15 | 43552.00 | 11359.34 | 3.60 |
| 2024-06-19 | 27.36 | 26.47 | -0.86 | -3.15 | 53216.00 | 14228.16 | 4.39 |
| 2024-06-18 | 27.60 | 27.33 | -0.50 | -1.80 | 54227.00 | 14798.69 | 4.48 |
| 2024-06-17 | 26.83 | 27.83 | 0.33 | 1.20 | 79734.79 | 21794.98 | 6.58 |
| 2024-06-14 | 27.23 | 27.50 | 0.53 | 1.97 | 102211.00 | 28491.54 | 8.44 |
| 2024-06-13 | 26.79 | 26.97 | 0.17 | 0.63 | 49030.79 | 13206.78 | 4.05 |
| 2024-06-12 | 26.45 | 26.80 | 0.02 | 0.08 | 55353.70 | 14825.47 | 4.57 |
| 2024-06-11 | 25.85 | 26.78 | 0.71 | 2.72 | 52426.45 | 13713.80 | 4.33 |
| 2024-06-07 | 27.05 | 26.07 | -0.82 | -3.05 | 53555.01 | 14070.20 | 4.42 |
| 2024-06-06 | 27.22 | 27.05 | -0.20 | -0.73 | 59513.00 | 16198.16 | 4.91 |
| 2024-06-05 | 27.80 | 27.25 | -0.92 | -3.27 | 64462.00 | 17746.25 | 5.32 |
| 2024-06-04 | 27.00 | 28.17 | 1.18 | 4.37 | 97432.00 | 26964.58 | 8.05 |
| 2024-06-03 | 26.87 | 26.99 | -0.14 | -0.52 | 44323.99 | 11928.25 | 3.66 |
| 2024-05-31 | 26.78 | 27.13 | 0.22 | 0.82 | 65802.00 | 17823.12 | 5.43 |
| 2024-05-30 | 28.16 | 26.91 | -1.47 | -5.18 | 91392.37 | 24752.29 | 7.55 |
| 2024-05-29 | 29.85 | 28.38 | -1.44 | -4.83 | 115271.37 | 32840.45 | 9.52 |
| 2024-05-28 | 28.99 | 29.82 | 0.52 | 1.78 | 123825.37 | 36941.89 | 10.23 |
| 2024-05-27 | 30.17 | 29.30 | -1.03 | -3.40 | 126964.69 | 37934.84 | 10.48 |
| 2024-05-24 | 29.80 | 30.33 | 0.43 | 1.44 | 173888.98 | 53897.89 | 14.36 |
| 2024-05-23 | 30.17 | 29.90 | -0.24 | -0.80 | 124671.98 | 37409.32 | 10.29 |
| 2024-05-22 | 28.80 | 30.14 | 1.19 | 4.11 | 142784.00 | 42303.66 | 11.79 |
| 2024-05-21 | 29.48 | 28.95 | -0.80 | -2.69 | 81281.00 | 23510.04 | 6.71 |
| 2024-05-20 | 28.34 | 29.75 | 1.31 | 4.61 | 126767.76 | 36955.99 | 10.47 |
| 2024-05-17 | 27.85 | 28.44 | 0.60 | 2.16 | 99496.79 | 28277.77 | 8.22 |
| 2024-05-16 | 27.83 | 27.84 | 0.00 | 0.00 | 80788.07 | 22503.33 | 6.67 |
| 2024-05-15 | 29.13 | 27.84 | -1.87 | -6.29 | 141283.82 | 39714.48 | 11.67 |
日K线
周K线
月K线
