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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 22.17 | 22.53 | 21.90 | 22.51 | +1.72% | 0.29 | 3.11% |
| 2025-10-22 | 22.11 | 22.30 | 22.02 | 22.13 | -0.27% | 0.29 | 3.14% |
| 2025-10-21 | 22.08 | 22.32 | 21.86 | 22.19 | +1.19% | 0.27 | 2.97% |
| 2025-10-20 | 21.94 | 22.16 | 21.66 | 21.93 | +0.41% | 0.33 | 3.64% |
| 2025-10-17 | 22.02 | 22.28 | 21.72 | 21.84 | -1.40% | 0.24 | 2.65% |
| 2025-10-16 | 22.33 | 22.49 | 22.06 | 22.15 | -0.81% | 0.22 | 2.37% |
| 2025-10-15 | 21.96 | 22.37 | 21.81 | 22.33 | +1.36% | 0.30 | 3.31% |
| 2025-10-14 | 22.30 | 22.45 | 21.96 | 22.03 | -1.12% | 0.34 | 3.70% |
| 2025-10-13 | 22.10 | 22.33 | 21.24 | 22.28 | -1.20% | 0.44 | 4.85% |
| 2025-10-10 | 22.37 | 22.68 | 22.25 | 22.55 | +1.03% | 0.38 | 4.06% |
| 2025-10-09 | 23.07 | 23.07 | 22.22 | 22.32 | -2.79% | 0.64 | 6.95% |
| 2025-09-30 | 23.36 | 23.36 | 22.90 | 22.96 | -0.82% | 0.29 | 3.04% |
| 2025-09-29 | 23.17 | 23.40 | 22.91 | 23.15 | -0.69% | 0.38 | 3.99% |
| 2025-09-26 | 23.33 | 23.48 | 23.05 | 23.31 | -0.47% | 0.28 | 2.95% |
| 2025-09-25 | 23.62 | 23.90 | 23.33 | 23.42 | -1.01% | 0.42 | 4.33% |
| 2025-09-24 | 23.24 | 23.87 | 22.88 | 23.66 | +1.76% | 0.53 | 5.44% |
| 2025-09-23 | 22.99 | 23.54 | 22.60 | 23.25 | +1.48% | 0.70 | 7.32% |
| 2025-09-22 | 22.91 | 23.06 | 22.56 | 22.91 | -0.35% | 0.38 | 4.01% |
| 2025-09-19 | 23.06 | 23.16 | 22.66 | 22.99 | 0.00% | 0.46 | 4.90% |
| 2025-09-18 | 24.04 | 24.04 | 22.88 | 22.99 | -3.44% | 0.89 | 9.26% |