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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 24.13 | 24.36 | 23.74 | 23.81 | -1.33% | 0.69 | 6.98% |
| 2025-09-16 | 23.80 | 24.21 | 23.57 | 24.13 | +1.81% | 0.62 | 6.28% |
| 2025-09-15 | 24.93 | 25.11 | 23.65 | 23.70 | -5.05% | 1.10 | 11.09% |
| 2025-09-12 | 25.01 | 25.38 | 24.78 | 24.96 | -0.52% | 0.49 | 4.73% |
| 2025-09-11 | 24.51 | 25.20 | 24.51 | 25.09 | +1.58% | 0.61 | 5.95% |
| 2025-09-10 | 24.90 | 25.23 | 24.61 | 24.70 | -0.96% | 0.37 | 3.62% |
| 2025-09-09 | 25.00 | 25.25 | 24.84 | 24.94 | -0.72% | 0.38 | 3.64% |
| 2025-09-08 | 25.19 | 25.39 | 24.90 | 25.12 | -0.24% | 0.52 | 5.00% |
| 2025-09-05 | 24.18 | 25.35 | 24.16 | 25.18 | +4.05% | 0.64 | 6.25% |
| 2025-09-04 | 24.30 | 24.60 | 23.66 | 24.20 | -0.53% | 0.57 | 5.71% |
| 2025-09-03 | 24.70 | 24.92 | 24.26 | 24.33 | -1.58% | 0.49 | 4.90% |
| 2025-09-02 | 25.11 | 25.13 | 24.30 | 24.72 | -1.71% | 0.69 | 6.80% |
| 2025-09-01 | 25.06 | 25.36 | 24.82 | 25.15 | +0.36% | 0.69 | 6.71% |
| 2025-08-29 | 25.48 | 25.58 | 24.70 | 25.06 | -1.30% | 0.84 | 8.15% |
| 2025-08-28 | 25.41 | 25.70 | 24.83 | 25.39 | -0.35% | 1.13 | 10.85% |
| 2025-08-27 | 25.70 | 26.47 | 25.18 | 25.48 | -1.13% | 1.35 | 12.72% |
| 2025-08-26 | 25.12 | 26.38 | 24.86 | 25.77 | +2.18% | 1.87 | 17.57% |
| 2025-08-25 | 24.70 | 25.35 | 24.60 | 25.22 | +3.06% | 1.37 | 13.28% |
| 2025-08-22 | 24.86 | 24.86 | 24.33 | 24.47 | -1.17% | 0.69 | 6.87% |
| 2025-08-21 | 24.90 | 25.45 | 24.58 | 24.76 | -0.96% | 1.15 | 11.18% |