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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.22 | 3.26 | 3.21 | 3.22 | 0.00% | 0.84 | 0.52% |
| 2025-05-23 | 3.26 | 3.29 | 3.21 | 3.22 | -1.21% | 0.87 | 0.54% |
| 2025-05-22 | 3.28 | 3.29 | 3.25 | 3.26 | -0.90% | 0.82 | 0.50% |
| 2025-05-21 | 3.28 | 3.30 | 3.27 | 3.29 | +0.30% | 0.68 | 0.41% |
| 2025-05-20 | 3.25 | 3.29 | 3.24 | 3.28 | +0.91% | 0.86 | 0.53% |
| 2025-05-19 | 3.23 | 3.26 | 3.21 | 3.25 | +0.61% | 0.81 | 0.51% |
| 2025-05-16 | 3.22 | 3.26 | 3.22 | 3.23 | 0.00% | 0.66 | 0.41% |
| 2025-05-15 | 3.24 | 3.26 | 3.22 | 3.23 | -0.30% | 0.60 | 0.37% |
| 2025-05-14 | 3.25 | 3.26 | 3.21 | 3.24 | -0.60% | 0.92 | 0.57% |
| 2025-05-13 | 3.27 | 3.28 | 3.23 | 3.26 | +0.30% | 0.98 | 0.60% |
| 2025-05-12 | 3.26 | 3.26 | 3.21 | 3.25 | +0.30% | 0.94 | 0.59% |
| 2025-05-09 | 3.21 | 3.26 | 3.20 | 3.24 | +0.92% | 1.17 | 0.73% |
| 2025-05-08 | 3.22 | 3.24 | 3.20 | 3.21 | -0.61% | 0.84 | 0.52% |
| 2025-05-07 | 3.23 | 3.26 | 3.18 | 3.23 | +0.31% | 1.03 | 0.65% |
| 2025-05-06 | 3.12 | 3.22 | 3.11 | 3.22 | +3.81% | 1.59 | 1.01% |