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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 21.08 | 21.36 | 19.34 | 19.49 | -9.26% | 0.85 | 10.20% |
| 2026-03-20 | 22.60 | 23.08 | 21.30 | 21.48 | -5.79% | 0.84 | 9.30% |
| 2026-03-19 | 22.64 | 22.98 | 22.44 | 22.80 | +0.22% | 0.38 | 4.01% |
| 2026-03-18 | 22.26 | 22.75 | 22.05 | 22.75 | +2.20% | 0.31 | 3.37% |
| 2026-03-17 | 22.64 | 22.73 | 22.26 | 22.26 | -1.68% | 0.22 | 2.33% |
| 2026-03-16 | 22.76 | 22.76 | 22.41 | 22.64 | +0.04% | 0.29 | 3.13% |
| 2026-03-13 | 22.66 | 22.98 | 22.60 | 22.63 | -0.75% | 0.28 | 2.93% |
| 2026-03-12 | 23.03 | 23.14 | 22.70 | 22.80 | -1.13% | 0.26 | 2.76% |
| 2026-03-11 | 23.38 | 23.48 | 23.00 | 23.06 | -1.16% | 0.30 | 3.15% |
| 2026-03-10 | 22.91 | 23.34 | 22.88 | 23.33 | +2.78% | 0.32 | 3.32% |
| 2026-03-09 | 23.23 | 23.28 | 22.39 | 22.70 | -2.41% | 0.42 | 4.45% |
| 2026-03-06 | 22.87 | 23.29 | 22.81 | 23.26 | +1.71% | 0.27 | 2.81% |
| 2026-03-05 | 22.82 | 23.18 | 22.69 | 22.87 | +1.64% | 0.33 | 3.46% |
| 2026-03-04 | 22.63 | 23.18 | 22.45 | 22.50 | -2.09% | 0.41 | 4.38% |
| 2026-03-03 | 23.91 | 24.08 | 22.96 | 22.98 | -4.01% | 0.55 | 5.69% |
| 2026-03-02 | 24.02 | 24.34 | 23.65 | 23.94 | -1.56% | 0.46 | 4.68% |
| 2026-02-27 | 24.42 | 24.45 | 24.14 | 24.32 | -0.37% | 0.28 | 2.75% |
| 2026-02-26 | 24.35 | 24.52 | 24.20 | 24.41 | +0.25% | 0.30 | 2.94% |
| 2026-02-25 | 24.63 | 24.64 | 24.28 | 24.35 | -1.22% | 0.50 | 4.94% |
| 2026-02-24 | 24.60 | 24.75 | 24.06 | 24.65 | +2.45% | 0.43 | 4.30% |