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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 22.98 | 23.29 | 22.80 | 23.16 | +0.74% | 0.40 | 4.16% |
| 2026-04-20 | 22.76 | 23.02 | 22.62 | 22.99 | +1.05% | 0.37 | 3.95% |
| 2026-04-17 | 22.69 | 22.87 | 22.66 | 22.75 | -0.18% | 0.29 | 3.04% |
| 2026-04-16 | 22.75 | 22.85 | 22.48 | 22.79 | +0.13% | 0.29 | 3.10% |
| 2026-04-15 | 22.69 | 22.93 | 22.61 | 22.76 | +0.75% | 0.35 | 3.70% |
| 2026-04-14 | 22.64 | 22.69 | 22.39 | 22.59 | +0.44% | 0.27 | 2.94% |
| 2026-04-13 | 22.52 | 22.64 | 22.27 | 22.49 | -0.31% | 0.28 | 3.06% |
| 2026-04-10 | 22.57 | 22.88 | 22.46 | 22.56 | +0.40% | 0.40 | 4.32% |
| 2026-04-09 | 22.46 | 22.63 | 22.32 | 22.47 | +0.04% | 0.29 | 3.14% |
| 2026-04-08 | 22.19 | 22.48 | 22.00 | 22.46 | +2.37% | 0.40 | 4.34% |
| 2026-04-07 | 21.71 | 22.11 | 21.59 | 21.94 | +0.41% | 0.28 | 3.05% |
| 2026-04-03 | 21.97 | 22.19 | 21.58 | 21.85 | -0.95% | 0.32 | 3.58% |
| 2026-04-02 | 21.94 | 22.33 | 21.77 | 22.06 | +0.36% | 0.33 | 3.60% |
| 2026-04-01 | 21.95 | 22.10 | 21.65 | 21.98 | +1.29% | 0.46 | 5.13% |
| 2026-03-31 | 21.13 | 21.97 | 21.13 | 21.70 | +2.70% | 0.65 | 7.23% |
| 2026-03-30 | 20.67 | 21.29 | 20.47 | 21.13 | +2.77% | 0.46 | 5.29% |
| 2026-03-27 | 20.30 | 20.63 | 20.16 | 20.56 | +0.78% | 0.23 | 2.70% |
| 2026-03-26 | 20.38 | 20.60 | 20.12 | 20.40 | +0.10% | 0.26 | 3.13% |
| 2026-03-25 | 20.11 | 20.38 | 19.81 | 20.38 | +1.14% | 0.28 | 3.38% |
| 2026-03-24 | 19.63 | 20.52 | 19.59 | 20.15 | +3.39% | 0.39 | 4.80% |