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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.27 | 4.31 | 4.25 | 4.31 | +0.70% | 3.11 | 1.48% |
| 2025-11-18 | 4.38 | 4.41 | 4.25 | 4.28 | -2.73% | 4.22 | 2.00% |
| 2025-11-17 | 4.43 | 4.45 | 4.36 | 4.40 | -1.12% | 4.49 | 2.09% |
| 2025-11-14 | 4.50 | 4.52 | 4.45 | 4.45 | -1.98% | 4.92 | 2.24% |
| 2025-11-13 | 4.50 | 4.63 | 4.48 | 4.54 | +0.44% | 6.87 | 3.08% |
| 2025-11-12 | 4.75 | 4.78 | 4.48 | 4.52 | -4.44% | 9.01 | 4.03% |
| 2025-11-11 | 4.61 | 4.92 | 4.52 | 4.73 | +3.05% | 13.75 | 5.98% |
| 2025-11-10 | 4.77 | 4.83 | 4.57 | 4.59 | -3.77% | 12.91 | 5.68% |
| 2025-11-07 | 4.72 | 4.95 | 4.71 | 4.77 | +1.49% | 15.94 | 6.73% |
| 2025-11-06 | 4.66 | 4.86 | 4.65 | 4.70 | +1.29% | 16.17 | 6.97% |
| 2025-11-05 | 4.55 | 4.75 | 4.53 | 4.64 | -0.43% | 14.15 | 6.20% |
| 2025-11-04 | 4.56 | 4.73 | 4.47 | 4.66 | +3.10% | 20.80 | 9.22% |
| 2025-11-03 | 4.52 | 4.52 | 4.42 | 4.52 | +9.98% | 8.73 | 3.95% |
| 2025-10-31 | 4.14 | 4.19 | 4.11 | 4.11 | -0.96% | 2.89 | 1.43% |
| 2025-10-30 | 4.28 | 4.30 | 4.13 | 4.15 | -4.38% | 5.82 | 2.85% |
| 2025-10-29 | 4.28 | 4.35 | 4.21 | 4.34 | +1.40% | 3.44 | 1.64% |
| 2025-10-28 | 4.33 | 4.34 | 4.26 | 4.28 | -1.83% | 3.67 | 1.74% |
| 2025-10-27 | 4.27 | 4.38 | 4.26 | 4.36 | +2.59% | 4.39 | 2.07% |
| 2025-10-24 | 4.29 | 4.31 | 4.23 | 4.25 | -0.70% | 2.87 | 1.38% |
| 2025-10-23 | 4.25 | 4.29 | 4.14 | 4.28 | 0.00% | 3.73 | 1.81% |