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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.05 | 3.07 | 3.04 | 3.07 | +0.99% | 1.01 | 0.67% |
| 2025-06-23 | 3.02 | 3.05 | 3.01 | 3.04 | +0.33% | 1.01 | 0.68% |
| 2025-06-20 | 3.04 | 3.06 | 3.03 | 3.03 | -0.33% | 0.71 | 0.48% |
| 2025-06-19 | 3.07 | 3.08 | 3.03 | 3.04 | -0.98% | 0.76 | 0.51% |
| 2025-06-18 | 3.09 | 3.10 | 3.05 | 3.07 | -0.32% | 0.78 | 0.52% |
| 2025-06-17 | 3.06 | 3.08 | 3.03 | 3.08 | +0.64% | 0.98 | 0.64% |
| 2025-06-16 | 3.06 | 3.08 | 3.04 | 3.06 | -0.32% | 1.17 | 0.77% |
| 2025-06-13 | 3.10 | 3.11 | 3.06 | 3.07 | -0.95% | 1.17 | 0.77% |
| 2025-06-12 | 3.12 | 3.12 | 3.09 | 3.10 | -0.63% | 0.93 | 0.60% |
| 2025-06-11 | 3.11 | 3.14 | 3.11 | 3.12 | +0.32% | 1.06 | 0.68% |
| 2025-06-10 | 3.15 | 3.15 | 3.09 | 3.11 | -0.94% | 1.13 | 0.73% |
| 2025-06-09 | 3.15 | 3.16 | 3.14 | 3.14 | 0.00% | 0.88 | 0.57% |
| 2025-06-06 | 3.16 | 3.16 | 3.13 | 3.14 | -0.31% | 0.73 | 0.47% |
| 2025-06-05 | 3.17 | 3.18 | 3.14 | 3.15 | -0.31% | 0.94 | 0.60% |
| 2025-06-04 | 3.17 | 3.19 | 3.15 | 3.16 | -0.31% | 0.91 | 0.58% |
| 2025-06-03 | 3.19 | 3.19 | 3.14 | 3.17 | -0.92% | 1.21 | 0.77% |
| 2025-05-30 | 3.24 | 3.25 | 3.20 | 3.20 | -1.22% | 0.91 | 0.57% |
| 2025-05-29 | 3.25 | 3.27 | 3.23 | 3.24 | -0.30% | 1.05 | 0.65% |
| 2025-05-28 | 3.23 | 3.28 | 3.22 | 3.25 | +0.92% | 1.18 | 0.73% |
| 2025-05-27 | 3.23 | 3.25 | 3.20 | 3.22 | 0.00% | 0.69 | 0.43% |