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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.48 | 4.51 | 4.41 | 4.49 | -0.22% | 2.48 | 1.13% |
| 2026-04-20 | 4.45 | 4.54 | 4.42 | 4.50 | +0.90% | 3.15 | 1.43% |
| 2026-04-17 | 4.42 | 4.50 | 4.40 | 4.46 | +0.68% | 2.76 | 1.26% |
| 2026-04-16 | 4.39 | 4.44 | 4.37 | 4.43 | +0.68% | 2.00 | 0.92% |
| 2026-04-15 | 4.48 | 4.50 | 4.36 | 4.40 | -1.79% | 2.92 | 1.35% |
| 2026-04-14 | 4.45 | 4.51 | 4.40 | 4.48 | +1.59% | 4.00 | 1.83% |
| 2026-04-13 | 4.21 | 4.48 | 4.19 | 4.41 | +3.76% | 5.88 | 2.75% |
| 2026-04-10 | 4.21 | 4.29 | 4.21 | 4.25 | +1.92% | 2.47 | 1.18% |
| 2026-04-09 | 4.25 | 4.26 | 4.16 | 4.17 | -3.02% | 2.16 | 1.05% |
| 2026-04-08 | 4.17 | 4.30 | 4.16 | 4.30 | +4.88% | 2.92 | 1.40% |
| 2026-04-07 | 4.07 | 4.13 | 4.07 | 4.10 | +0.74% | 1.30 | 0.65% |
| 2026-04-03 | 4.15 | 4.16 | 4.06 | 4.07 | -1.93% | 1.70 | 0.85% |
| 2026-04-02 | 4.21 | 4.23 | 4.13 | 4.15 | -1.89% | 1.87 | 0.92% |
| 2026-04-01 | 4.23 | 4.25 | 4.19 | 4.23 | +1.68% | 2.07 | 1.00% |
| 2026-03-31 | 4.18 | 4.25 | 4.16 | 4.16 | -0.95% | 1.89 | 0.92% |
| 2026-03-30 | 4.17 | 4.21 | 4.11 | 4.20 | -0.24% | 1.90 | 0.93% |
| 2026-03-27 | 4.13 | 4.23 | 4.11 | 4.21 | +0.96% | 1.81 | 0.88% |
| 2026-03-26 | 4.27 | 4.28 | 4.16 | 4.17 | -2.57% | 2.23 | 1.08% |
| 2026-03-25 | 4.23 | 4.31 | 4.21 | 4.28 | +1.66% | 2.69 | 1.29% |
| 2026-03-24 | 4.19 | 4.21 | 4.10 | 4.21 | +2.18% | 2.85 | 1.40% |