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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.97 | 4.06 | 3.68 | 4.06 | +10.03% | 14.31 | 7.57% |
| 2025-07-21 | 3.59 | 3.69 | 3.59 | 3.69 | +10.15% | 4.56 | 2.54% |
| 2025-07-18 | 3.24 | 3.35 | 3.23 | 3.35 | +3.40% | 2.24 | 1.38% |
| 2025-07-17 | 3.22 | 3.25 | 3.22 | 3.24 | +0.62% | 0.96 | 0.61% |
| 2025-07-16 | 3.26 | 3.27 | 3.21 | 3.22 | -1.23% | 1.38 | 0.88% |
| 2025-07-15 | 3.32 | 3.36 | 3.24 | 3.26 | -1.51% | 1.70 | 1.06% |
| 2025-07-14 | 3.25 | 3.32 | 3.23 | 3.31 | +2.16% | 1.87 | 1.17% |
| 2025-07-11 | 3.23 | 3.25 | 3.21 | 3.24 | +0.31% | 1.21 | 0.76% |
| 2025-07-10 | 3.20 | 3.23 | 3.18 | 3.23 | +0.94% | 1.04 | 0.66% |
| 2025-07-09 | 3.18 | 3.21 | 3.17 | 3.20 | +0.95% | 1.20 | 0.77% |
| 2025-07-08 | 3.17 | 3.18 | 3.13 | 3.17 | 0.00% | 1.27 | 0.82% |
| 2025-07-07 | 3.14 | 3.17 | 3.12 | 3.17 | +1.28% | 0.93 | 0.60% |
| 2025-07-04 | 3.13 | 3.16 | 3.11 | 3.13 | 0.00% | 1.37 | 0.89% |
| 2025-07-03 | 3.13 | 3.14 | 3.12 | 3.13 | 0.00% | 1.10 | 0.72% |
| 2025-07-02 | 3.11 | 3.13 | 3.09 | 3.13 | +0.97% | 1.45 | 0.95% |
| 2025-07-01 | 3.08 | 3.11 | 3.06 | 3.10 | +0.65% | 1.49 | 0.98% |
| 2025-06-30 | 3.09 | 3.11 | 3.07 | 3.08 | 0.00% | 1.44 | 0.95% |
| 2025-06-27 | 3.08 | 3.13 | 3.07 | 3.08 | +0.33% | 1.72 | 1.13% |
| 2025-06-26 | 3.09 | 3.10 | 3.06 | 3.07 | -0.32% | 1.55 | 1.03% |
| 2025-06-25 | 3.07 | 3.09 | 3.05 | 3.08 | +0.33% | 1.32 | 0.88% |