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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.00 | 4.07 | 3.98 | 4.06 | +1.50% | 1.96 | 1.00% |
| 2025-12-16 | 4.06 | 4.07 | 3.98 | 4.00 | -2.20% | 2.87 | 1.46% |
| 2025-12-15 | 4.14 | 4.15 | 4.07 | 4.09 | -1.68% | 2.40 | 1.19% |
| 2025-12-12 | 3.98 | 4.19 | 3.98 | 4.16 | +4.52% | 5.07 | 2.52% |
| 2025-12-11 | 4.02 | 4.03 | 3.98 | 3.98 | -0.75% | 1.66 | 0.85% |
| 2025-12-10 | 4.01 | 4.03 | 3.99 | 4.01 | 0.00% | 1.60 | 0.82% |
| 2025-12-09 | 4.06 | 4.08 | 4.00 | 4.01 | -1.72% | 1.94 | 0.98% |
| 2025-12-08 | 4.12 | 4.15 | 4.07 | 4.08 | -0.49% | 2.37 | 1.18% |
| 2025-12-05 | 4.00 | 4.11 | 3.96 | 4.10 | +2.76% | 2.88 | 1.45% |
| 2025-12-04 | 4.01 | 4.03 | 3.98 | 3.99 | -0.50% | 1.57 | 0.80% |
| 2025-12-03 | 4.02 | 4.05 | 4.00 | 4.01 | -0.50% | 1.56 | 0.79% |
| 2025-12-02 | 4.09 | 4.10 | 4.02 | 4.03 | -1.71% | 1.82 | 0.92% |
| 2025-12-01 | 4.08 | 4.11 | 4.05 | 4.10 | +0.99% | 2.35 | 1.18% |
| 2025-11-28 | 4.01 | 4.07 | 3.99 | 4.06 | +1.50% | 2.02 | 1.02% |
| 2025-11-27 | 4.02 | 4.04 | 3.99 | 4.00 | -0.50% | 2.06 | 1.05% |
| 2025-11-26 | 4.03 | 4.05 | 4.01 | 4.02 | -0.25% | 1.93 | 0.98% |
| 2025-11-25 | 4.02 | 4.07 | 4.00 | 4.03 | +0.25% | 2.55 | 1.29% |
| 2025-11-24 | 4.00 | 4.05 | 3.95 | 4.02 | +0.75% | 3.23 | 1.65% |
| 2025-11-21 | 4.18 | 4.20 | 3.94 | 3.99 | -5.45% | 4.68 | 2.34% |
| 2025-11-20 | 4.31 | 4.32 | 4.18 | 4.22 | -2.09% | 3.83 | 1.84% |