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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 21.87 | 21.87 | 21.52 | 21.66 | -0.23% | 0.16 | 1.80% |
| 2025-11-19 | 22.13 | 22.20 | 21.66 | 21.71 | -1.90% | 0.25 | 2.79% |
| 2025-11-18 | 22.19 | 22.42 | 21.95 | 22.13 | -0.85% | 0.24 | 2.63% |
| 2025-11-17 | 22.58 | 22.58 | 22.20 | 22.32 | -1.33% | 0.34 | 3.70% |
| 2025-11-14 | 22.55 | 22.82 | 22.55 | 22.62 | -0.26% | 0.30 | 3.17% |
| 2025-11-13 | 22.80 | 22.95 | 22.50 | 22.68 | -0.79% | 0.47 | 4.99% |
| 2025-11-12 | 23.52 | 23.52 | 22.80 | 22.86 | -2.81% | 0.69 | 7.25% |
| 2025-11-11 | 22.84 | 23.98 | 22.74 | 23.52 | +3.48% | 1.01 | 10.48% |
| 2025-11-10 | 22.48 | 22.74 | 22.35 | 22.73 | +1.11% | 0.34 | 3.62% |
| 2025-11-07 | 22.50 | 22.56 | 22.36 | 22.48 | -0.44% | 0.24 | 2.62% |
| 2025-11-06 | 22.31 | 22.59 | 22.24 | 22.58 | +0.94% | 0.43 | 4.64% |
| 2025-11-05 | 22.66 | 23.10 | 22.25 | 22.37 | -1.32% | 0.53 | 5.69% |
| 2025-11-04 | 22.58 | 22.80 | 22.44 | 22.67 | +0.40% | 0.31 | 3.31% |
| 2025-11-03 | 22.52 | 22.72 | 22.22 | 22.58 | +0.27% | 0.30 | 3.19% |
| 2025-10-31 | 22.43 | 22.77 | 22.10 | 22.52 | +0.76% | 0.32 | 3.46% |
| 2025-10-30 | 22.29 | 22.84 | 22.21 | 22.35 | +0.27% | 0.44 | 4.75% |
| 2025-10-29 | 22.51 | 22.51 | 22.16 | 22.29 | -0.93% | 0.28 | 3.01% |
| 2025-10-28 | 22.76 | 22.76 | 22.40 | 22.50 | -0.04% | 0.26 | 2.75% |
| 2025-10-27 | 22.61 | 22.73 | 22.41 | 22.51 | -0.40% | 0.36 | 3.91% |
| 2025-10-24 | 22.56 | 22.79 | 22.29 | 22.60 | +0.40% | 0.34 | 3.70% |