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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 22.15 | 22.19 | 21.40 | 21.49 | -2.98% | 1.02 | 11.78% |
| 2025-07-21 | 21.55 | 22.35 | 21.35 | 22.15 | +2.88% | 1.53 | 17.36% |
| 2025-07-18 | 21.00 | 21.85 | 20.94 | 21.53 | +2.92% | 0.88 | 10.26% |
| 2025-07-17 | 21.08 | 21.21 | 20.86 | 20.92 | -0.76% | 0.40 | 4.82% |
| 2025-07-16 | 21.07 | 21.47 | 20.99 | 21.08 | +0.05% | 0.68 | 8.02% |
| 2025-07-15 | 20.66 | 21.40 | 20.60 | 21.07 | +1.59% | 0.90 | 10.71% |
| 2025-07-14 | 20.26 | 20.86 | 20.26 | 20.74 | +2.37% | 0.50 | 6.06% |
| 2025-07-11 | 20.16 | 20.34 | 20.08 | 20.26 | +0.50% | 0.28 | 3.47% |
| 2025-07-10 | 20.25 | 20.29 | 20.04 | 20.16 | -0.54% | 0.26 | 3.24% |
| 2025-07-09 | 20.18 | 20.46 | 20.12 | 20.27 | +0.30% | 0.39 | 4.84% |
| 2025-07-08 | 20.03 | 20.25 | 20.03 | 20.21 | +0.65% | 0.25 | 3.16% |
| 2025-07-07 | 20.00 | 20.11 | 19.83 | 20.08 | +0.70% | 0.20 | 2.44% |
| 2025-07-04 | 20.14 | 20.20 | 19.88 | 19.94 | -1.19% | 0.25 | 3.16% |
| 2025-07-03 | 20.14 | 20.35 | 20.11 | 20.18 | +0.35% | 0.30 | 3.65% |
| 2025-07-02 | 20.24 | 20.32 | 20.00 | 20.11 | -0.64% | 0.26 | 3.18% |
| 2025-07-01 | 19.91 | 20.35 | 19.85 | 20.24 | +1.25% | 0.53 | 6.57% |
| 2025-06-30 | 20.30 | 20.37 | 19.94 | 19.99 | -1.53% | 0.57 | 7.02% |
| 2025-06-27 | 19.97 | 20.47 | 19.77 | 20.30 | +2.01% | 0.61 | 7.58% |
| 2025-06-26 | 20.07 | 20.17 | 19.87 | 19.90 | -0.90% | 0.27 | 3.44% |
| 2025-06-25 | 19.98 | 20.16 | 19.89 | 20.08 | +0.50% | 0.28 | 3.45% |