热威股份 sh.603075
25.51
+0.43%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 25.30 | 25.90 | 24.45 | 25.51 | +0.43% | 1.59 | 15.14% |
| 2026-05-21 | 24.10 | 25.92 | 23.98 | 25.40 | +5.09% | 1.62 | 15.58% |
| 2026-05-20 | 23.36 | 24.29 | 23.28 | 24.17 | +3.47% | 0.70 | 7.11% |
| 2026-05-19 | 24.55 | 24.67 | 23.94 | 24.06 | -1.80% | 0.45 | 4.48% |
| 2026-05-18 | 24.66 | 24.69 | 24.38 | 24.50 | -0.65% | 0.47 | 4.61% |
| 2026-05-15 | 24.93 | 24.93 | 24.48 | 24.66 | -0.16% | 0.33 | 3.28% |
| 2026-05-14 | 24.88 | 25.00 | 24.60 | 24.70 | -0.80% | 0.39 | 3.82% |
| 2026-05-13 | 24.75 | 24.97 | 24.61 | 24.90 | +0.24% | 0.43 | 4.19% |
| 2026-05-12 | 24.88 | 25.15 | 24.62 | 24.84 | -0.44% | 0.44 | 4.25% |
| 2026-05-11 | 25.18 | 25.20 | 24.84 | 24.95 | -0.83% | 0.56 | 5.46% |
| 2026-05-08 | 24.45 | 25.29 | 24.40 | 25.16 | +2.69% | 0.65 | 6.31% |
| 2026-05-07 | 24.35 | 24.66 | 24.12 | 24.50 | +1.24% | 0.48 | 4.76% |
| 2026-05-06 | 23.54 | 24.36 | 23.54 | 24.20 | +2.80% | 0.66 | 6.67% |
| 2026-04-30 | 23.82 | 23.83 | 23.38 | 23.54 | -0.88% | 0.31 | 3.21% |
| 2026-04-29 | 23.45 | 23.85 | 23.22 | 23.75 | +2.06% | 0.48 | 4.88% |
| 2026-04-28 | 23.40 | 23.57 | 23.11 | 23.27 | -1.19% | 0.44 | 4.55% |
| 2026-04-27 | 23.67 | 23.71 | 23.31 | 23.55 | -0.38% | 0.44 | 4.52% |
| 2026-04-24 | 23.53 | 23.85 | 23.35 | 23.64 | +0.13% | 0.63 | 6.46% |
| 2026-04-23 | 23.47 | 23.72 | 23.30 | 23.61 | +0.47% | 0.45 | 4.69% |
| 2026-04-22 | 23.16 | 23.55 | 22.88 | 23.50 | +1.47% | 0.46 | 4.77% |