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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.27 | 4.31 | 4.07 | 4.12 | -5.29% | 3.96 | 1.93% |
| 2026-03-20 | 4.41 | 4.47 | 4.34 | 4.35 | -0.23% | 2.97 | 1.38% |
| 2026-03-19 | 4.50 | 4.50 | 4.33 | 4.36 | -4.39% | 3.56 | 1.65% |
| 2026-03-18 | 4.54 | 4.57 | 4.48 | 4.56 | +0.22% | 2.73 | 1.23% |
| 2026-03-17 | 4.68 | 4.70 | 4.52 | 4.55 | -2.57% | 4.01 | 1.78% |
| 2026-03-16 | 4.95 | 4.95 | 4.61 | 4.67 | -3.71% | 8.02 | 3.49% |
| 2026-03-13 | 4.80 | 4.96 | 4.78 | 4.85 | +0.83% | 6.05 | 2.54% |
| 2026-03-12 | 4.92 | 4.92 | 4.72 | 4.81 | -2.63% | 6.61 | 2.81% |
| 2026-03-11 | 5.00 | 5.03 | 4.92 | 4.94 | -1.40% | 4.75 | 1.96% |
| 2026-03-10 | 5.08 | 5.11 | 4.99 | 5.01 | -0.20% | 5.40 | 2.19% |
| 2026-03-09 | 5.04 | 5.06 | 4.88 | 5.02 | -1.38% | 6.23 | 2.56% |
| 2026-03-06 | 5.02 | 5.18 | 4.99 | 5.09 | +1.60% | 6.51 | 2.60% |
| 2026-03-05 | 5.03 | 5.13 | 4.97 | 5.01 | +1.42% | 5.59 | 2.26% |
| 2026-03-04 | 4.89 | 5.07 | 4.86 | 4.94 | -0.80% | 4.95 | 2.03% |
| 2026-03-03 | 5.25 | 5.29 | 4.97 | 4.98 | -5.14% | 9.22 | 3.70% |
| 2026-03-02 | 5.14 | 5.29 | 5.11 | 5.25 | +0.57% | 8.46 | 3.31% |
| 2026-02-27 | 5.12 | 5.22 | 5.11 | 5.22 | +1.36% | 6.04 | 2.38% |
| 2026-02-26 | 5.14 | 5.17 | 5.07 | 5.15 | +0.59% | 5.73 | 2.28% |
| 2026-02-25 | 5.00 | 5.16 | 5.00 | 5.12 | +2.40% | 6.83 | 2.73% |
| 2026-02-24 | 4.94 | 5.02 | 4.92 | 5.00 | +2.46% | 5.23 | 2.14% |