| 股票名称 | 代码 600126 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 杭钢股份 | 2026-03-23 一 | 8.12 | 8.44 | 7.82 | 8.25 | 7.79 | -7.35% | 3.48% | 1173680 | 94138万 | 264.1 | 264.1 | -326.9 | | 2 | 杭钢股份 | 2026-03-20 五 | 9.07 | 9.15 | 8.44 | 9.15 | 8.44 | -7.76% | 5.23% | 1766946 | 153918万 | 285.03 | 285.03 | -352.81 | | 3 | 杭钢股份 | 2026-03-19 四 | 9.02 | 9.23 | 9.15 | 9.38 | 9.01 | -0.87% | 3.97% | 1340313 | 123438万 | 309.01 | 309.01 | -382.49 | | 4 | 杭钢股份 | 2026-03-18 三 | 8.73 | 8.78 | 9.23 | 9.43 | 8.72 | 5.13% | 5.56% | 1878849 | 170675万 | 311.71 | 311.71 | -385.84 | | 5 | 杭钢股份 | 2026-03-17 二 | 8.99 | 8.99 | 8.78 | 9.28 | 8.75 | -2.34% | 5.14% | 1734636 | 155716万 | 296.52 | 296.52 | -367.03 | | 6 | 杭钢股份 | 2026-03-16 一 | 9.33 | 9.26 | 8.99 | 9.36 | 8.80 | -2.92% | 4.96% | 1676432 | 150300万 | 303.61 | 303.61 | -375.8 | | 7 | 杭钢股份 | 2026-03-13 五 | 9.60 | 9.68 | 9.26 | 9.76 | 9.24 | -4.34% | 7.55% | 2549615 | 241469万 | 312.73 | 312.73 | -387.09 | | 8 | 杭钢股份 | 2026-03-12 四 | 9.07 | 9.07 | 9.68 | 9.98 | 9.07 | 6.73% | 11.50% | 3882920 | 376378万 | 326.91 | 326.91 | -404.65 | | 9 | 杭钢股份 | 2026-03-11 三 | 9.17 | 9.18 | 9.07 | 9.28 | 9.06 | -1.20% | 2.76% | 932487 | 85370万 | 306.31 | 306.31 | -379.15 | | 10 | 杭钢股份 | 2026-03-10 二 | 9.37 | 9.28 | 9.18 | 9.45 | 9.06 | -1.08% | 3.80% | 1284117 | 118374万 | 310.03 | 310.03 | -383.75 | | 11 | 杭钢股份 | 2026-03-09 一 | 8.80 | 9.07 | 9.28 | 9.42 | 8.65 | 2.32% | 5.27% | 1779266 | 160565万 | 313.4 | 313.4 | -387.93 | | 12 | 杭钢股份 | 2026-03-06 五 | 8.67 | 8.79 | 9.07 | 9.15 | 8.63 | 3.19% | 4.57% | 1543754 | 138417万 | 306.31 | 306.31 | -379.15 | | 13 | 杭钢股份 | 2026-03-04 三 | 9.02 | 9.20 | 9.16 | 9.33 | 8.98 | -0.43% | 3.81% | 1287693 | 117678万 | 309.35 | 309.35 | -382.91 | | 14 | 杭钢股份 | 2026-03-03 二 | 9.59 | 9.59 | 9.20 | 9.81 | 9.12 | -4.07% | 5.50% | 1858210 | 174685万 | 310.7 | 310.7 | -384.58 | | 15 | 杭钢股份 | 2026-03-02 一 | 9.61 | 9.94 | 9.59 | 9.69 | 9.36 | -3.52% | 7.07% | 2386107 | 227422万 | 323.87 | 323.87 | -400.89 | | 16 | 杭钢股份 | 2026-02-27 五 | 8.90 | 9.04 | 9.94 | 9.94 | 8.88 | 9.96% | 6.46% | 2181902 | 212543万 | 335.69 | 335.69 | -415.52 | | 17 | 杭钢股份 | 2026-02-26 四 | 9.00 | 8.91 | 9.04 | 9.19 | 8.83 | 1.46% | 3.08% | 1040872 | 93566万 | 305.3 | 305.3 | -377.89 | | 18 | 杭钢股份 | 2026-02-25 三 | 8.86 | 8.82 | 8.91 | 9.13 | 8.79 | 1.02% | 3.15% | 1063777 | 95714万 | 300.91 | 300.91 | -372.46 | | 19 | 杭钢股份 | 2026-02-24 二 | 9.15 | 9.47 | 8.82 | 9.20 | 8.68 | -6.86% | 4.35% | 1470105 | 130372万 | 297.87 | 297.87 | -368.7 | | 20 | 杭钢股份 | 2026-02-12 四 | 9.45 | 9.24 | 9.35 | 9.45 | 9.08 | 1.19% | 4.51% | 1523500 | 141544万 | 315.77 | 315.77 | -390.85 | | 21 | 杭钢股份 | 2026-02-11 三 | 8.95 | 9.03 | 9.24 | 9.30 | 8.93 | 2.33% | 3.15% | 1065145 | 97640万 | 312.05 | 312.05 | -386.26 | | 22 | 杭钢股份 | 2026-02-10 二 | 8.72 | 8.70 | 9.03 | 9.28 | 8.67 | 3.79% | 3.54% | 1194886 | 107224万 | 304.96 | 304.96 | -377.48 | | 23 | 杭钢股份 | 2026-02-09 一 | 8.77 | 8.57 | 8.70 | 8.85 | 8.65 | 1.52% | 2.42% | 818866 | 71602万 | 293.82 | 293.82 | -363.68 | | 24 | 杭钢股份 | 2026-02-06 五 | 8.34 | 8.36 | 8.57 | 8.82 | 8.12 | 2.51% | 2.68% | 904432 | 76928万 | 289.43 | 289.43 | -358.25 | | 25 | 杭钢股份 | 2026-02-05 四 | 8.47 | 8.61 | 8.36 | 8.57 | 8.29 | -2.90% | 1.81% | 611655 | 51438万 | 282.33 | 282.33 | -349.47 | | 26 | 杭钢股份 | 2026-02-04 三 | 8.85 | 8.94 | 8.61 | 8.86 | 8.47 | -3.69% | 2.95% | 996469 | 85828万 | 290.78 | 290.78 | -359.92 | | 27 | 杭钢股份 | 2026-02-03 二 | 8.79 | 8.70 | 8.94 | 8.96 | 8.70 | 2.76% | 2.26% | 762873 | 67614万 | 301.92 | 301.92 | -373.71 | | 28 | 杭钢股份 | 2026-02-02 一 | 8.88 | 8.95 | 8.70 | 9.08 | 8.70 | -2.79% | 2.68% | 903485 | 80346万 | 293.82 | 293.82 | -363.68 | | 29 | 杭钢股份 | 2026-01-30 五 | 9.19 | 9.02 | 8.95 | 9.31 | 8.90 | -0.78% | 2.79% | 941504 | 85410万 | 302.26 | 302.26 | -374.13 | | 30 | 杭钢股份 | 2026-01-29 四 | 9.00 | 9.11 | 9.02 | 9.26 | 8.85 | -0.99% | 2.85% | 963435 | 87910万 | 304.62 | 304.62 | -377.06 | | 31 | 杭钢股份 | 2026-01-28 三 | 9.17 | 9.11 | 9.11 | 9.28 | 9.06 | 0.00% | 3.05% | 1029623 | 94286万 | 307.66 | 307.66 | -380.82 | | 32 | 杭钢股份 | 2026-01-27 二 | 9.01 | 9.01 | 9.11 | 9.21 | 8.86 | 1.11% | 3.00% | 1011926 | 91532万 | 307.66 | 307.66 | -380.82 | | 33 | 杭钢股份 | 2026-01-26 一 | 9.02 | 8.90 | 9.01 | 9.27 | 8.87 | 1.24% | 2.95% | 996954 | 90139万 | 304.28 | 304.28 | -376.64 | | 34 | 杭钢股份 | 2026-01-23 五 | 8.85 | 8.74 | 8.90 | 8.95 | 8.76 | 1.83% | 1.94% | 654403 | 57943万 | 300.57 | 300.57 | -372.04 | | 35 | 杭钢股份 | 2026-01-22 四 | 8.70 | 8.70 | 8.74 | 8.82 | 8.66 | 0.46% | 1.50% | 506203 | 44232万 | 295.17 | 295.17 | -365.35 | | 36 | 杭钢股份 | 2026-01-21 三 | 8.45 | 8.52 | 8.70 | 8.86 | 8.42 | 2.11% | 2.12% | 715246 | 62074万 | 293.82 | 293.82 | -363.68 | | 37 | 杭钢股份 | 2026-01-20 二 | 8.66 | 8.66 | 8.52 | 8.80 | 8.46 | -1.62% | 1.63% | 550783 | 47151万 | 287.74 | 287.74 | -356.16 | | 38 | 杭钢股份 | 2026-01-19 一 | 8.75 | 8.87 | 8.66 | 8.79 | 8.63 | -2.37% | 2.12% | 715861 | 62246万 | 292.46 | 292.46 | -362.01 | | 39 | 杭钢股份 | 2026-01-16 五 | 9.20 | 9.26 | 8.87 | 9.20 | 8.84 | -4.21% | 3.37% | 1138495 | 101948万 | 299.56 | 299.56 | -370.79 | | 40 | 杭钢股份 | 2026-01-15 四 | 9.51 | 9.59 | 9.26 | 9.75 | 9.16 | -3.44% | 4.85% | 1638007 | 153132万 | 312.73 | 312.73 | -387.09 | | 41 | 杭钢股份 | 2026-01-14 三 | 8.82 | 8.87 | 9.59 | 9.76 | 8.82 | 8.12% | 8.62% | 2910966 | 277208万 | 323.87 | 323.87 | -400.89 | | 42 | 杭钢股份 | 2026-01-13 二 | 9.34 | 9.20 | 8.87 | 9.39 | 8.84 | -3.59% | 2.95% | 997559 | 90197万 | 299.56 | 299.56 | -370.79 | | 43 | 杭钢股份 | 2026-01-12 一 | 8.90 | 8.73 | 9.20 | 9.23 | 8.88 | 5.38% | 4.17% | 1408340 | 127975万 | 310.7 | 310.7 | -384.58 | | 44 | 杭钢股份 | 2026-01-09 五 | 8.51 | 8.52 | 8.73 | 8.78 | 8.50 | 2.46% | 2.04% | 687522 | 59814万 | 294.83 | 294.83 | -364.94 | | 45 | 杭钢股份 | 2026-01-08 四 | 8.41 | 8.39 | 8.52 | 8.64 | 8.37 | 1.55% | 1.83% | 616407 | 52564万 | 287.74 | 287.74 | -356.16 | | 46 | 杭钢股份 | 2026-01-07 三 | 8.43 | 8.42 | 8.39 | 8.56 | 8.31 | -0.36% | 1.69% | 570409 | 48014万 | 283.35 | 283.35 | -350.72 | | 47 | 杭钢股份 | 2026-01-06 二 | 8.35 | 8.38 | 8.42 | 8.45 | 8.33 | 0.48% | 1.23% | 416746 | 35027万 | 284.36 | 284.36 | -351.98 | | 48 | 杭钢股份 | 2026-01-05 一 | 8.20 | 8.16 | 8.38 | 8.39 | 8.19 | 2.70% | 1.46% | 491468 | 40943万 | 283.01 | 283.01 | -350.31 | | 49 | 杭钢股份 | 2025-12-31 三 | 8.15 | 8.15 | 8.16 | 8.20 | 8.07 | 0.12% | 0.81% | 275155 | 22424万 | 275.58 | 275.58 | -341.11 | | 50 | 杭钢股份 | 2025-12-30 二 | 8.11 | 8.16 | 8.15 | 8.20 | 8.08 | -0.12% | 0.80% | 271711 | 22169万 | 275.24 | 275.24 | -340.69 | | 51 | 杭钢股份 | 2025-12-29 一 | 8.09 | 8.08 | 8.16 | 8.20 | 8.08 | 0.99% | 1.07% | 362153 | 29555万 | 275.58 | 275.58 | -341.11 | | 52 | 杭钢股份 | 2025-12-26 五 | 8.12 | 8.07 | 8.08 | 8.16 | 8.04 | 0.12% | 0.90% | 304564 | 24677万 | 272.88 | 272.88 | -337.76 | | 53 | 杭钢股份 | 2025-12-25 四 | 7.97 | 7.97 | 8.07 | 8.11 | 7.95 | 1.25% | 0.97% | 326424 | 26233万 | 272.54 | 272.54 | -337.35 | | 54 | 杭钢股份 | 2025-12-24 三 | 7.90 | 7.90 | 7.97 | 7.99 | 7.88 | 0.89% | 0.68% | 228152 | 18160万 | 269.16 | 269.16 | -333.17 | | 55 | 杭钢股份 | 2025-12-23 二 | 7.97 | 7.96 | 7.90 | 8.01 | 7.88 | -0.75% | 0.87% | 293278 | 23275万 | 266.8 | 266.8 | -330.24 | | 56 | 杭钢股份 | 2025-12-22 一 | 7.91 | 7.89 | 7.96 | 8.02 | 7.90 | 0.89% | 0.86% | 289535 | 23109万 | 268.82 | 268.82 | -332.75 | | 57 | 杭钢股份 | 2025-12-19 五 | 7.81 | 7.81 | 7.89 | 7.93 | 7.81 | 1.02% | 0.77% | 258662 | 20372万 | 266.46 | 266.46 | -329.82 | | 58 | 杭钢股份 | 2025-12-18 四 | 7.75 | 7.80 | 7.81 | 7.87 | 7.72 | 0.13% | 0.78% | 264140 | 20678万 | 263.76 | 263.76 | -326.48 | | 59 | 杭钢股份 | 2025-12-17 三 | 7.67 | 7.69 | 7.80 | 7.84 | 7.65 | 1.43% | 1.08% | 363576 | 28153万 | 263.42 | 263.42 | -326.06 | | 60 | 杭钢股份 | 2025-12-16 二 | 7.96 | 7.96 | 7.69 | 7.96 | 7.68 | -3.39% | 1.40% | 472908 | 36695万 | 259.71 | 259.71 | -321.46 | | 61 | 杭钢股份 | 2025-12-15 一 | 8.02 | 8.10 | 7.96 | 8.12 | 7.96 | -1.73% | 0.91% | 307534 | 24654万 | 268.82 | 268.82 | -332.75 | | 62 | 杭钢股份 | 2025-12-12 五 | 8.11 | 8.11 | 8.10 | 8.15 | 8.03 | -0.12% | 0.78% | 263031 | 21316万 | 273.55 | 273.55 | -338.6 | | 63 | 杭钢股份 | 2025-12-11 四 | 8.36 | 8.34 | 8.11 | 8.37 | 8.11 | -2.76% | 1.29% | 434040 | 35628万 | 273.89 | 273.89 | -339.02 | | 64 | 杭钢股份 | 2025-12-10 三 | 8.45 | 8.45 | 8.34 | 8.45 | 8.31 | -1.30% | 1.01% | 341473 | 28476万 | 281.66 | 281.66 | -348.63 | | 65 | 杭钢股份 | 2025-12-09 二 | 8.52 | 8.51 | 8.45 | 8.62 | 8.45 | -0.71% | 1.08% | 365862 | 31201万 | 285.37 | 285.37 | -353.23 | | 66 | 杭钢股份 | 2025-12-08 一 | 8.51 | 8.51 | 8.51 | 8.55 | 8.49 | 0.00% | 0.88% | 297979 | 25386万 | 287.4 | 287.4 | -355.74 | | 67 | 杭钢股份 | 2025-12-05 五 | 8.50 | 8.52 | 8.51 | 8.53 | 8.40 | -0.12% | 1.03% | 346678 | 29351万 | 287.4 | 287.4 | -355.74 | | 68 | 杭钢股份 | 2025-12-04 四 | 8.60 | 8.59 | 8.52 | 8.65 | 8.45 | -0.81% | 1.06% | 358787 | 30597万 | 287.74 | 287.74 | -356.16 | | 69 | 杭钢股份 | 2025-12-03 三 | 8.80 | 8.82 | 8.59 | 8.81 | 8.58 | -2.61% | 1.35% | 455571 | 39443万 | 290.1 | 290.1 | -359.08 | | 70 | 杭钢股份 | 2025-12-02 二 | 9.00 | 8.99 | 8.82 | 9.01 | 8.81 | -1.89% | 1.32% | 445205 | 39405万 | 297.87 | 297.87 | -368.7 | | 71 | 杭钢股份 | 2025-12-01 一 | 8.82 | 8.88 | 8.99 | 9.00 | 8.81 | 1.24% | 1.44% | 487364 | 43390万 | 303.61 | 303.61 | -375.8 | | 72 | 杭钢股份 | 2025-11-28 五 | 8.95 | 8.83 | 8.88 | 9.05 | 8.82 | 0.57% | 1.12% | 378180 | 33603万 | 299.89 | 299.89 | -371.21 | | 73 | 杭钢股份 | 2025-11-27 四 | 8.92 | 8.97 | 8.83 | 8.97 | 8.83 | -1.56% | 1.38% | 465688 | 41396万 | 298.21 | 298.21 | -369.12 | | 74 | 杭钢股份 | 2025-11-26 三 | 9.11 | 9.05 | 8.97 | 9.20 | 8.95 | -0.88% | 1.91% | 646629 | 58700万 | 302.93 | 302.93 | -374.97 | | 75 | 杭钢股份 | 2025-11-25 二 | 8.84 | 8.85 | 9.05 | 9.10 | 8.80 | 2.26% | 2.40% | 811726 | 73269万 | 305.64 | 305.64 | -378.31 | | 76 | 杭钢股份 | 2025-11-24 一 | 8.80 | 8.72 | 8.85 | 8.94 | 8.34 | 1.49% | 2.41% | 815100 | 70895万 | 298.88 | 298.88 | -369.95 | | 77 | 杭钢股份 | 2025-11-21 五 | 8.99 | 9.12 | 8.72 | 9.09 | 8.72 | -4.39% | 2.16% | 728538 | 64873万 | 294.49 | 294.49 | -364.52 | | 78 | 杭钢股份 | 2025-11-20 四 | 9.22 | 9.14 | 9.12 | 9.33 | 9.12 | -0.22% | 1.65% | 558546 | 51367万 | 308 | 308 | -381.24 | | 79 | 杭钢股份 | 2025-11-19 三 | 9.38 | 9.37 | 9.14 | 9.43 | 9.09 | -2.45% | 2.11% | 713052 | 65519万 | 308.68 | 308.68 | -382.08 | | 80 | 杭钢股份 | 2025-11-18 二 | 9.20 | 9.25 | 9.37 | 9.45 | 9.17 | 1.30% | 3.47% | 1170512 | 109458万 | 316.44 | 316.44 | -391.69 | | 81 | 杭钢股份 | 2025-11-17 一 | 9.00 | 9.05 | 9.25 | 9.46 | 8.95 | 2.21% | 3.25% | 1096284 | 101294万 | 312.39 | 312.39 | -386.67 |
|
行情刷新 | 流通股东
 |
