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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 23.76 | 24.65 | 23.66 | 24.42 | +2.82% | 0.75 | 7.54% |
| 2026-01-16 | 23.39 | 23.88 | 23.39 | 23.75 | +1.54% | 0.52 | 5.36% |
| 2026-01-15 | 22.98 | 23.49 | 22.81 | 23.39 | +1.74% | 0.50 | 5.23% |
| 2026-01-14 | 22.85 | 23.13 | 22.60 | 22.99 | +0.09% | 0.50 | 5.31% |
| 2026-01-13 | 23.05 | 23.21 | 22.88 | 22.97 | -0.35% | 0.40 | 4.24% |
| 2026-01-12 | 22.98 | 23.07 | 22.70 | 23.05 | +0.52% | 0.38 | 4.05% |
| 2026-01-09 | 22.90 | 23.05 | 22.70 | 22.93 | +0.22% | 0.34 | 3.60% |
| 2026-01-08 | 22.82 | 22.94 | 22.57 | 22.88 | +0.44% | 0.29 | 3.06% |
| 2026-01-07 | 22.88 | 22.95 | 22.62 | 22.78 | -0.09% | 0.32 | 3.38% |
| 2026-01-06 | 22.52 | 22.98 | 22.30 | 22.80 | +0.89% | 0.43 | 4.64% |
| 2026-01-05 | 21.91 | 22.75 | 21.76 | 22.60 | +3.48% | 0.55 | 6.02% |
| 2025-12-31 | 21.99 | 22.00 | 21.52 | 21.84 | -0.05% | 0.34 | 3.79% |
| 2025-12-30 | 21.59 | 22.27 | 21.40 | 21.85 | +1.44% | 0.37 | 4.10% |
| 2025-12-29 | 21.67 | 21.68 | 21.43 | 21.54 | -0.60% | 0.19 | 2.16% |
| 2025-12-26 | 22.00 | 22.03 | 21.63 | 21.67 | -1.54% | 0.21 | 2.33% |
| 2025-12-25 | 21.78 | 22.02 | 21.68 | 22.01 | +1.01% | 0.21 | 2.38% |
| 2025-12-24 | 21.58 | 21.90 | 21.58 | 21.79 | +0.65% | 0.17 | 1.85% |
| 2025-12-23 | 21.75 | 21.84 | 21.63 | 21.65 | -0.37% | 0.19 | 2.07% |
| 2025-12-22 | 21.93 | 22.02 | 21.66 | 21.73 | -0.91% | 0.20 | 2.20% |
| 2025-12-19 | 21.84 | 22.02 | 21.72 | 21.93 | +0.92% | 0.21 | 2.32% |