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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 19.78 | 19.87 | 19.61 | 19.74 | -0.20% | 0.14 | 1.79% |
| 2025-05-23 | 19.90 | 20.00 | 19.66 | 19.78 | -0.25% | 0.18 | 2.28% |
| 2025-05-22 | 19.94 | 20.10 | 19.78 | 19.83 | -0.05% | 0.21 | 2.63% |
| 2025-05-21 | 20.09 | 20.20 | 19.84 | 19.84 | -1.34% | 0.21 | 2.62% |
| 2025-05-20 | 20.05 | 20.19 | 19.93 | 20.11 | +0.55% | 0.23 | 2.85% |
| 2025-05-19 | 20.05 | 20.15 | 19.78 | 20.00 | -0.35% | 0.26 | 3.27% |
| 2025-05-16 | 20.02 | 20.14 | 19.89 | 20.07 | +0.60% | 0.27 | 3.32% |
| 2025-05-15 | 19.85 | 19.97 | 19.70 | 19.95 | +0.54% | 0.26 | 3.14% |
| 2025-05-14 | 19.97 | 20.27 | 19.72 | 19.84 | -0.63% | 0.27 | 3.23% |
| 2025-05-13 | 20.29 | 20.29 | 19.93 | 19.97 | -0.77% | 0.34 | 4.14% |
| 2025-05-12 | 19.87 | 20.75 | 19.76 | 20.12 | +1.86% | 0.58 | 6.92% |
| 2025-05-09 | 19.58 | 19.81 | 19.58 | 19.76 | +0.34% | 0.25 | 3.11% |
| 2025-05-08 | 19.81 | 19.86 | 19.51 | 19.69 | -0.05% | 0.29 | 3.57% |
| 2025-05-07 | 19.49 | 19.79 | 19.47 | 19.70 | +1.44% | 0.52 | 6.37% |
| 2025-05-06 | 19.48 | 19.52 | 19.27 | 19.42 | +0.85% | 0.33 | 4.12% |