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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.23 | 4.29 | 4.19 | 4.28 | +0.23% | 3.52 | 1.69% |
| 2025-10-21 | 4.23 | 4.34 | 4.23 | 4.27 | +1.43% | 3.94 | 1.88% |
| 2025-10-20 | 4.26 | 4.28 | 4.19 | 4.21 | -0.47% | 3.71 | 1.79% |
| 2025-10-17 | 4.41 | 4.45 | 4.20 | 4.23 | -3.64% | 5.56 | 2.64% |
| 2025-10-16 | 4.46 | 4.47 | 4.37 | 4.39 | -1.79% | 5.34 | 2.47% |
| 2025-10-15 | 4.48 | 4.56 | 4.37 | 4.47 | -1.11% | 8.04 | 3.69% |
| 2025-10-14 | 4.76 | 4.84 | 4.51 | 4.52 | -4.84% | 14.61 | 6.42% |
| 2025-10-13 | 4.36 | 4.75 | 4.29 | 4.75 | +5.09% | 16.71 | 7.51% |
| 2025-10-10 | 4.60 | 4.81 | 4.51 | 4.52 | +1.35% | 24.06 | 10.56% |
| 2025-10-09 | 4.16 | 4.46 | 4.16 | 4.46 | +10.12% | 5.30 | 2.47% |
| 2025-09-30 | 3.96 | 4.08 | 3.95 | 4.05 | +1.76% | 4.93 | 2.50% |
| 2025-09-29 | 3.98 | 4.02 | 3.92 | 3.98 | +0.25% | 3.58 | 1.84% |
| 2025-09-26 | 3.92 | 4.04 | 3.89 | 3.97 | +0.76% | 4.78 | 2.45% |
| 2025-09-25 | 3.92 | 4.06 | 3.92 | 3.94 | +0.51% | 3.89 | 2.00% |
| 2025-09-24 | 3.90 | 3.92 | 3.84 | 3.92 | +0.26% | 3.40 | 1.78% |
| 2025-09-23 | 3.90 | 3.94 | 3.84 | 3.91 | 0.00% | 3.40 | 1.78% |
| 2025-09-22 | 3.92 | 3.93 | 3.84 | 3.91 | -0.76% | 2.75 | 1.45% |
| 2025-09-19 | 3.93 | 3.96 | 3.91 | 3.94 | +0.25% | 2.82 | 1.46% |
| 2025-09-18 | 4.06 | 4.07 | 3.90 | 3.93 | -3.20% | 4.50 | 2.31% |
| 2025-09-17 | 3.91 | 4.09 | 3.88 | 4.06 | +3.57% | 6.02 | 3.06% |