浙江恒威 sz.301222
47.10
+3.74%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 45.70 | 47.78 | 44.61 | 47.10 | +3.74% | 1.53 | 4.30% |
| 2026-05-21 | 44.57 | 48.17 | 43.81 | 45.40 | +1.84% | 1.93 | 5.51% |
| 2026-05-20 | 42.00 | 45.31 | 41.81 | 44.58 | +5.22% | 1.88 | 5.64% |
| 2026-05-19 | 43.01 | 43.24 | 40.62 | 42.37 | -1.47% | 2.79 | 8.33% |
| 2026-05-18 | 48.76 | 49.00 | 42.58 | 43.00 | -12.44% | 3.23 | 8.97% |
| 2026-05-15 | 47.20 | 50.62 | 47.20 | 49.11 | +3.28% | 1.79 | 4.55% |
| 2026-05-14 | 49.70 | 49.80 | 46.21 | 47.55 | -4.50% | 2.15 | 5.60% |
| 2026-05-13 | 49.39 | 52.98 | 49.30 | 49.79 | -0.18% | 1.92 | 4.74% |
| 2026-05-12 | 51.03 | 51.44 | 48.72 | 49.88 | -3.05% | 1.62 | 4.06% |
| 2026-05-11 | 50.88 | 51.90 | 49.11 | 51.45 | +2.72% | 2.00 | 4.97% |
| 2026-05-08 | 49.56 | 50.99 | 48.84 | 50.09 | -0.62% | 1.67 | 4.20% |
| 2026-05-07 | 48.80 | 52.06 | 48.50 | 50.40 | +2.27% | 2.59 | 6.40% |
| 2026-05-06 | 47.18 | 50.99 | 46.91 | 49.28 | +1.84% | 2.37 | 6.05% |
| 2026-04-30 | 48.96 | 49.08 | 46.70 | 48.39 | -2.48% | 2.62 | 6.88% |
| 2026-04-29 | 45.50 | 50.20 | 45.16 | 49.62 | +7.10% | 3.16 | 8.19% |
| 2026-04-28 | 46.22 | 46.60 | 44.24 | 46.33 | -1.55% | 2.65 | 7.32% |
| 2026-04-27 | 43.46 | 48.06 | 43.43 | 47.06 | +9.14% | 3.37 | 9.26% |
| 2026-04-24 | 41.91 | 44.94 | 40.87 | 43.12 | +0.82% | 3.04 | 8.79% |
| 2026-04-23 | 39.50 | 43.50 | 38.40 | 42.77 | +7.90% | 2.63 | 8.02% |
| 2026-04-22 | 38.10 | 40.67 | 37.95 | 39.64 | +3.23% | 1.78 | 5.66% |