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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.46 | 4.49 | 4.34 | 4.35 | -2.25% | 4.22 | 1.96% |
| 2026-01-15 | 4.43 | 4.46 | 4.37 | 4.45 | +0.23% | 4.56 | 2.10% |
| 2026-01-14 | 4.49 | 4.57 | 4.39 | 4.44 | -1.11% | 6.81 | 3.10% |
| 2026-01-13 | 4.57 | 4.58 | 4.46 | 4.49 | -1.75% | 6.32 | 2.86% |
| 2026-01-12 | 4.57 | 4.60 | 4.48 | 4.57 | +0.66% | 7.73 | 3.48% |
| 2026-01-09 | 4.51 | 4.60 | 4.45 | 4.54 | +0.89% | 7.35 | 3.31% |
| 2026-01-08 | 4.39 | 4.61 | 4.36 | 4.50 | +2.51% | 9.02 | 4.07% |
| 2026-01-07 | 4.21 | 4.48 | 4.20 | 4.39 | +4.28% | 9.19 | 4.27% |
| 2026-01-06 | 4.17 | 4.23 | 4.16 | 4.21 | +0.72% | 3.20 | 1.55% |
| 2026-01-05 | 4.19 | 4.25 | 4.16 | 4.18 | +0.48% | 2.83 | 1.38% |
| 2025-12-31 | 4.14 | 4.20 | 4.13 | 4.16 | +0.24% | 2.52 | 1.24% |
| 2025-12-30 | 4.14 | 4.19 | 4.11 | 4.15 | -0.48% | 2.86 | 1.41% |
| 2025-12-29 | 4.27 | 4.35 | 4.16 | 4.17 | -1.65% | 4.38 | 2.10% |
| 2025-12-26 | 4.23 | 4.28 | 4.19 | 4.24 | -0.24% | 3.96 | 1.91% |
| 2025-12-25 | 4.18 | 4.31 | 4.16 | 4.25 | +1.92% | 4.27 | 2.06% |
| 2025-12-24 | 4.16 | 4.18 | 4.15 | 4.17 | +0.24% | 2.14 | 1.05% |
| 2025-12-23 | 4.17 | 4.20 | 4.14 | 4.16 | -0.24% | 2.53 | 1.24% |
| 2025-12-22 | 4.16 | 4.22 | 4.14 | 4.17 | +0.24% | 2.78 | 1.36% |
| 2025-12-19 | 4.07 | 4.19 | 4.07 | 4.16 | +2.72% | 4.48 | 2.20% |
| 2025-12-18 | 4.04 | 4.09 | 4.02 | 4.05 | -0.25% | 1.85 | 0.93% |