热威股份 sh.603075
25.62
+0.43%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 24.61 | 25.50 | 24.10 | 25.00 | +1.58% | 1.56 | 15.27% |
| 2025-08-19 | 23.89 | 25.58 | 23.46 | 24.61 | +4.50% | 2.12 | 21.05% |
| 2025-08-18 | 23.67 | 23.81 | 23.41 | 23.55 | -0.51% | 0.86 | 8.90% |
| 2025-08-15 | 23.63 | 23.95 | 23.61 | 23.67 | -0.17% | 0.69 | 7.03% |
| 2025-08-14 | 24.42 | 24.70 | 23.61 | 23.71 | -2.95% | 1.03 | 10.48% |
| 2025-08-13 | 24.72 | 24.86 | 24.30 | 24.43 | -1.29% | 1.22 | 12.00% |
| 2025-08-12 | 23.66 | 25.50 | 23.66 | 24.75 | +4.52% | 2.87 | 27.97% |
| 2025-08-11 | 22.10 | 23.89 | 22.00 | 23.68 | +7.25% | 1.68 | 17.48% |
| 2025-08-08 | 22.07 | 22.33 | 22.01 | 22.08 | -0.27% | 0.41 | 4.55% |
| 2025-08-07 | 22.46 | 22.46 | 22.10 | 22.14 | -1.51% | 0.42 | 4.56% |
| 2025-08-06 | 22.25 | 22.69 | 22.00 | 22.48 | +1.17% | 0.74 | 8.06% |
| 2025-08-05 | 21.69 | 22.30 | 21.69 | 22.22 | +1.79% | 0.68 | 7.41% |
| 2025-08-04 | 21.18 | 21.90 | 21.00 | 21.83 | +2.78% | 0.59 | 6.59% |
| 2025-08-01 | 20.95 | 21.28 | 20.66 | 21.24 | +1.19% | 0.36 | 4.19% |
| 2025-07-31 | 21.20 | 21.40 | 20.91 | 20.99 | -1.36% | 0.33 | 3.87% |
| 2025-07-30 | 21.38 | 21.53 | 21.15 | 21.28 | -0.51% | 0.37 | 4.31% |
| 2025-07-29 | 21.44 | 21.64 | 21.26 | 21.39 | -0.09% | 0.34 | 3.99% |
| 2025-07-28 | 21.30 | 21.58 | 21.27 | 21.41 | +0.09% | 0.41 | 4.77% |
| 2025-07-25 | 21.29 | 21.50 | 21.29 | 21.39 | +0.09% | 0.34 | 3.92% |
| 2025-07-24 | 21.37 | 21.42 | 21.23 | 21.37 | -0.23% | 0.47 | 5.48% |