浙富控股 sz.002266
5.53
+2.03%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.43 | 5.55 | 5.39 | 5.53 | +2.03% | 4.01 | 1.51% |
| 2026-05-21 | 5.54 | 5.65 | 5.36 | 5.42 | -2.52% | 5.87 | 2.19% |
| 2026-05-20 | 5.40 | 5.62 | 5.33 | 5.56 | +3.15% | 6.46 | 2.43% |
| 2026-05-19 | 5.34 | 5.40 | 5.24 | 5.39 | +0.37% | 4.75 | 1.84% |
| 2026-05-18 | 5.40 | 5.53 | 5.31 | 5.37 | +1.32% | 7.63 | 2.91% |
| 2026-05-15 | 5.52 | 5.60 | 5.23 | 5.30 | -3.46% | 8.00 | 3.08% |
| 2026-05-14 | 5.57 | 5.64 | 5.48 | 5.49 | -1.44% | 5.84 | 2.17% |
| 2026-05-13 | 5.46 | 5.59 | 5.46 | 5.57 | +1.46% | 6.90 | 2.58% |
| 2026-05-12 | 5.59 | 5.61 | 5.47 | 5.49 | -1.79% | 8.76 | 3.28% |
| 2026-05-11 | 5.63 | 5.77 | 5.55 | 5.59 | -1.06% | 12.65 | 4.64% |
| 2026-05-08 | 5.65 | 5.87 | 5.60 | 5.65 | +0.36% | 13.99 | 5.06% |
| 2026-05-07 | 5.52 | 5.72 | 5.49 | 5.63 | +2.18% | 12.76 | 4.68% |
| 2026-05-06 | 5.29 | 5.56 | 5.29 | 5.51 | +4.36% | 12.46 | 4.70% |
| 2026-04-30 | 4.97 | 5.36 | 4.93 | 5.28 | +4.76% | 13.79 | 5.45% |
| 2026-04-29 | 4.97 | 5.07 | 4.70 | 5.04 | +5.88% | 15.09 | 6.34% |
| 2026-04-28 | 4.83 | 4.93 | 4.70 | 4.76 | -0.63% | 5.07 | 2.18% |
| 2026-04-27 | 4.61 | 4.83 | 4.60 | 4.79 | +6.44% | 8.11 | 3.50% |
| 2026-04-24 | 4.50 | 4.57 | 4.46 | 4.50 | -0.88% | 2.38 | 1.07% |
| 2026-04-23 | 4.56 | 4.57 | 4.46 | 4.54 | -0.44% | 2.61 | 1.18% |
| 2026-04-22 | 4.50 | 4.60 | 4.48 | 4.56 | +1.56% | 3.04 | 1.36% |