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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.56 | 3.58 | 3.54 | 3.56 | -0.28% | 2.48 | 1.42% |
| 2025-08-18 | 3.54 | 3.59 | 3.53 | 3.57 | +0.85% | 2.94 | 1.68% |
| 2025-08-15 | 3.52 | 3.55 | 3.51 | 3.54 | 0.00% | 2.33 | 1.35% |
| 2025-08-14 | 3.59 | 3.60 | 3.52 | 3.54 | -1.67% | 3.13 | 1.80% |
| 2025-08-13 | 3.60 | 3.61 | 3.56 | 3.60 | 0.00% | 2.72 | 1.55% |
| 2025-08-12 | 3.64 | 3.65 | 3.58 | 3.60 | -1.37% | 2.95 | 1.67% |
| 2025-08-11 | 3.65 | 3.67 | 3.62 | 3.65 | -0.27% | 3.42 | 1.92% |
| 2025-08-08 | 3.59 | 3.68 | 3.58 | 3.66 | +1.95% | 4.72 | 2.65% |
| 2025-08-07 | 3.63 | 3.63 | 3.56 | 3.59 | -1.10% | 3.68 | 2.10% |
| 2025-08-06 | 3.61 | 3.64 | 3.59 | 3.63 | +0.83% | 4.08 | 2.31% |
| 2025-08-05 | 3.60 | 3.62 | 3.57 | 3.60 | 0.00% | 3.53 | 2.01% |
| 2025-08-04 | 3.58 | 3.63 | 3.56 | 3.60 | +0.28% | 2.91 | 1.65% |
| 2025-08-01 | 3.63 | 3.65 | 3.57 | 3.59 | -1.10% | 3.81 | 2.16% |
| 2025-07-31 | 3.67 | 3.69 | 3.61 | 3.63 | -1.09% | 5.38 | 3.01% |
| 2025-07-30 | 3.71 | 3.75 | 3.66 | 3.67 | -1.87% | 6.61 | 3.65% |
| 2025-07-29 | 3.73 | 3.77 | 3.66 | 3.74 | -0.53% | 10.30 | 5.67% |
| 2025-07-28 | 3.88 | 3.97 | 3.72 | 3.76 | -6.00% | 16.76 | 9.02% |
| 2025-07-25 | 4.30 | 4.70 | 4.00 | 4.00 | -6.76% | 28.19 | 13.36% |
| 2025-07-24 | 4.92 | 4.92 | 4.26 | 4.29 | -4.03% | 34.99 | 15.41% |
| 2025-07-23 | 4.47 | 4.47 | 4.12 | 4.47 | +10.10% | 13.31 | 6.15% |