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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.92 | 5.00 | 4.86 | 4.88 | -1.61% | 5.03 | 2.09% |
| 2026-02-12 | 4.88 | 4.98 | 4.85 | 4.96 | +2.27% | 5.52 | 2.28% |
| 2026-02-11 | 4.82 | 4.94 | 4.81 | 4.85 | +0.41% | 4.08 | 1.71% |
| 2026-02-10 | 4.89 | 4.89 | 4.81 | 4.83 | -1.23% | 3.14 | 1.32% |
| 2026-02-09 | 4.83 | 4.95 | 4.80 | 4.89 | +2.52% | 5.57 | 2.33% |
| 2026-02-06 | 4.65 | 4.85 | 4.62 | 4.77 | +2.14% | 5.27 | 2.26% |
| 2026-02-05 | 4.81 | 4.83 | 4.64 | 4.67 | -3.91% | 5.32 | 2.31% |
| 2026-02-04 | 4.88 | 4.89 | 4.81 | 4.86 | -0.41% | 4.28 | 1.80% |
| 2026-02-03 | 4.76 | 4.95 | 4.74 | 4.88 | +4.72% | 6.96 | 2.95% |
| 2026-02-02 | 4.75 | 4.90 | 4.66 | 4.66 | -4.12% | 7.73 | 3.31% |
| 2026-01-30 | 5.04 | 5.10 | 4.75 | 4.86 | -5.81% | 13.25 | 5.52% |
| 2026-01-29 | 5.36 | 5.61 | 5.15 | 5.16 | +1.18% | 21.24 | 8.16% |
| 2026-01-28 | 4.92 | 5.17 | 4.80 | 5.10 | +3.87% | 16.30 | 6.62% |
| 2026-01-27 | 4.98 | 5.04 | 4.81 | 4.91 | -2.39% | 10.14 | 4.23% |
| 2026-01-26 | 5.14 | 5.26 | 4.97 | 5.03 | -0.59% | 16.39 | 6.57% |
| 2026-01-23 | 5.01 | 5.16 | 4.92 | 5.06 | +1.61% | 26.49 | 10.76% |
| 2026-01-22 | 4.55 | 4.98 | 4.52 | 4.98 | +9.93% | 10.73 | 4.62% |
| 2026-01-21 | 4.49 | 4.57 | 4.47 | 4.53 | 0.00% | 4.28 | 1.93% |
| 2026-01-20 | 4.53 | 4.57 | 4.43 | 4.53 | +0.44% | 5.59 | 2.53% |
| 2026-01-19 | 4.35 | 4.52 | 4.33 | 4.51 | +3.68% | 5.96 | 2.71% |