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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 21.51 | 21.82 | 21.40 | 21.73 | +0.98% | 0.16 | 1.80% |
| 2025-12-17 | 21.37 | 21.65 | 21.14 | 21.52 | +0.05% | 0.22 | 2.54% |
| 2025-12-16 | 21.65 | 21.71 | 21.40 | 21.51 | -0.92% | 0.14 | 1.58% |
| 2025-12-15 | 21.88 | 22.00 | 21.62 | 21.71 | -0.78% | 0.16 | 1.74% |
| 2025-12-12 | 21.99 | 22.33 | 21.80 | 21.88 | -0.18% | 0.24 | 2.60% |
| 2025-12-11 | 22.18 | 22.28 | 21.88 | 21.92 | -1.17% | 0.20 | 2.19% |
| 2025-12-10 | 22.24 | 22.46 | 22.15 | 22.18 | -0.63% | 0.26 | 2.83% |
| 2025-12-09 | 22.37 | 23.09 | 22.32 | 22.32 | -0.27% | 0.48 | 5.12% |
| 2025-12-08 | 22.50 | 22.63 | 22.17 | 22.38 | -0.04% | 0.36 | 3.96% |
| 2025-12-05 | 22.42 | 22.48 | 22.18 | 22.39 | -0.04% | 0.20 | 2.14% |
| 2025-12-04 | 22.40 | 22.73 | 22.36 | 22.40 | -0.44% | 0.25 | 2.73% |
| 2025-12-03 | 22.62 | 22.80 | 22.46 | 22.50 | -0.71% | 0.24 | 2.59% |
| 2025-12-02 | 22.49 | 22.92 | 22.36 | 22.66 | +0.76% | 0.47 | 4.97% |
| 2025-12-01 | 22.26 | 22.70 | 22.01 | 22.49 | +1.81% | 0.35 | 3.78% |
| 2025-11-28 | 21.82 | 22.20 | 21.72 | 22.09 | +1.33% | 0.31 | 3.38% |
| 2025-11-27 | 21.33 | 22.09 | 21.23 | 21.80 | +2.68% | 0.43 | 4.82% |
| 2025-11-26 | 21.21 | 21.39 | 21.10 | 21.23 | +0.43% | 0.19 | 2.11% |
| 2025-11-25 | 21.11 | 21.46 | 21.10 | 21.14 | +0.38% | 0.21 | 2.34% |
| 2025-11-24 | 20.81 | 21.24 | 20.81 | 21.06 | +0.48% | 0.24 | 2.80% |
| 2025-11-21 | 21.66 | 21.68 | 20.96 | 20.96 | -3.23% | 0.29 | 3.29% |