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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 19.47 | 20.08 | 19.46 | 19.98 | +2.41% | 0.48 | 6.06% |
| 2025-06-23 | 18.99 | 19.60 | 18.99 | 19.51 | +1.77% | 0.34 | 4.40% |
| 2025-06-20 | 19.29 | 19.54 | 19.10 | 19.17 | -1.24% | 0.25 | 3.24% |
| 2025-06-19 | 19.12 | 19.49 | 18.95 | 19.41 | +1.30% | 0.34 | 4.47% |
| 2025-06-18 | 19.26 | 19.32 | 19.07 | 19.16 | -0.73% | 0.18 | 2.39% |
| 2025-06-17 | 19.85 | 19.85 | 19.24 | 19.30 | -2.08% | 0.39 | 4.99% |
| 2025-06-16 | 19.31 | 20.04 | 19.02 | 19.71 | +1.55% | 0.47 | 6.07% |
| 2025-06-13 | 19.53 | 19.61 | 19.18 | 19.41 | -0.61% | 0.47 | 6.06% |
| 2025-06-12 | 19.36 | 19.56 | 19.28 | 19.53 | +0.31% | 0.23 | 2.90% |
| 2025-06-11 | 19.05 | 19.53 | 19.05 | 19.47 | +1.94% | 0.26 | 3.33% |
| 2025-06-10 | 19.40 | 19.40 | 19.00 | 19.10 | -1.19% | 0.30 | 3.96% |
| 2025-06-09 | 19.24 | 19.42 | 19.17 | 19.33 | +0.42% | 0.31 | 4.04% |
| 2025-06-06 | 19.40 | 19.45 | 18.91 | 19.25 | -0.98% | 0.37 | 4.75% |
| 2025-06-05 | 19.25 | 19.45 | 19.10 | 19.44 | +0.93% | 0.24 | 3.07% |
| 2025-06-04 | 19.38 | 19.44 | 19.23 | 19.26 | 0.00% | 0.21 | 2.71% |
| 2025-06-03 | 19.29 | 19.49 | 19.12 | 19.26 | -0.26% | 0.36 | 4.61% |
| 2025-05-30 | 19.64 | 19.64 | 19.28 | 19.31 | -1.68% | 0.19 | 2.45% |
| 2025-05-29 | 19.78 | 19.83 | 19.56 | 19.64 | +0.10% | 0.20 | 2.54% |
| 2025-05-28 | 19.90 | 19.97 | 19.61 | 19.62 | -0.96% | 0.14 | 1.81% |
| 2025-05-27 | 19.74 | 19.91 | 19.64 | 19.81 | +0.35% | 0.14 | 1.72% |