热威股份 sh.603075
25.62
+0.43%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 24.60 | 24.75 | 24.06 | 24.65 | +2.45% | 0.43 | 4.30% |
| 2026-02-13 | 24.00 | 24.46 | 23.95 | 24.06 | +0.21% | 0.35 | 3.53% |
| 2026-02-12 | 24.10 | 24.16 | 23.78 | 24.01 | +0.25% | 0.26 | 2.68% |
| 2026-02-11 | 23.88 | 24.05 | 23.73 | 23.95 | +0.59% | 0.28 | 2.85% |
| 2026-02-10 | 24.05 | 24.38 | 23.79 | 23.81 | -0.54% | 0.29 | 2.94% |
| 2026-02-09 | 23.89 | 24.11 | 23.71 | 23.94 | +0.84% | 0.58 | 5.89% |
| 2026-02-06 | 23.85 | 24.04 | 23.60 | 23.74 | -0.54% | 0.41 | 4.13% |
| 2026-02-05 | 24.01 | 24.24 | 23.71 | 23.87 | -0.58% | 0.36 | 3.66% |
| 2026-02-04 | 23.79 | 24.27 | 23.62 | 24.01 | +0.92% | 0.46 | 4.69% |
| 2026-02-03 | 23.26 | 23.80 | 23.26 | 23.79 | +2.28% | 0.45 | 4.59% |
| 2026-02-02 | 23.57 | 23.96 | 23.25 | 23.26 | -1.86% | 0.52 | 5.32% |
| 2026-01-30 | 23.19 | 23.86 | 23.19 | 23.70 | +1.33% | 0.55 | 5.61% |
| 2026-01-29 | 23.49 | 23.97 | 23.26 | 23.39 | -0.72% | 0.79 | 8.08% |
| 2026-01-28 | 24.09 | 24.48 | 23.47 | 23.56 | -2.44% | 1.26 | 12.84% |
| 2026-01-27 | 25.15 | 25.38 | 23.08 | 24.15 | -5.81% | 2.71 | 27.48% |
| 2026-01-26 | 25.18 | 27.71 | 25.05 | 25.64 | +1.79% | 3.93 | 35.63% |
| 2026-01-23 | 24.76 | 25.35 | 24.50 | 25.19 | +2.32% | 0.58 | 5.61% |
| 2026-01-22 | 24.95 | 25.18 | 24.45 | 24.62 | -0.28% | 0.47 | 4.59% |
| 2026-01-21 | 24.43 | 24.75 | 24.11 | 24.69 | +1.19% | 0.38 | 3.77% |
| 2026-01-20 | 24.35 | 24.55 | 24.12 | 24.40 | -0.08% | 0.41 | 4.09% |