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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.95 | 3.97 | 3.87 | 3.92 | -0.51% | 3.05 | 1.59% |
| 2025-09-15 | 3.95 | 3.98 | 3.93 | 3.94 | -0.25% | 2.74 | 1.41% |
| 2025-09-12 | 3.96 | 3.99 | 3.92 | 3.95 | -0.50% | 3.62 | 1.87% |
| 2025-09-11 | 3.93 | 3.97 | 3.90 | 3.97 | +1.02% | 3.57 | 1.85% |
| 2025-09-10 | 3.99 | 4.00 | 3.92 | 3.93 | -2.24% | 4.38 | 2.27% |
| 2025-09-09 | 4.01 | 4.09 | 3.95 | 4.02 | 0.00% | 5.34 | 2.71% |
| 2025-09-08 | 4.11 | 4.13 | 3.98 | 4.02 | -2.66% | 7.29 | 3.71% |
| 2025-09-05 | 4.02 | 4.24 | 3.92 | 4.13 | +2.74% | 11.73 | 5.89% |
| 2025-09-04 | 3.87 | 4.09 | 3.85 | 4.02 | +5.79% | 13.49 | 6.89% |
| 2025-09-03 | 3.88 | 3.89 | 3.77 | 3.80 | -1.30% | 4.70 | 2.51% |
| 2025-09-02 | 3.99 | 4.00 | 3.83 | 3.85 | -2.04% | 10.52 | 5.53% |
| 2025-09-01 | 3.63 | 3.93 | 3.62 | 3.93 | +10.08% | 12.02 | 6.42% |
| 2025-08-29 | 3.58 | 3.61 | 3.57 | 3.57 | -0.83% | 2.61 | 1.49% |
| 2025-08-28 | 3.59 | 3.63 | 3.48 | 3.60 | +0.56% | 3.43 | 1.96% |
| 2025-08-27 | 3.70 | 3.71 | 3.57 | 3.58 | -3.24% | 3.88 | 2.17% |
| 2025-08-26 | 3.67 | 3.72 | 3.64 | 3.70 | +0.82% | 3.08 | 1.71% |
| 2025-08-25 | 3.66 | 3.70 | 3.65 | 3.67 | +0.55% | 4.09 | 2.27% |
| 2025-08-22 | 3.63 | 3.65 | 3.60 | 3.65 | +0.55% | 3.17 | 1.78% |
| 2025-08-21 | 3.59 | 3.66 | 3.59 | 3.63 | +1.11% | 4.66 | 2.61% |
| 2025-08-20 | 3.55 | 3.59 | 3.54 | 3.59 | +0.84% | 2.62 | 1.50% |