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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 32.00 | 32.00 | 30.17 | 30.98 | +0.91% | 0.97 | 10.72% |
| 2025-08-18 | 30.86 | 30.86 | 30.37 | 30.70 | +0.56% | 0.43 | 4.85% |
| 2025-08-15 | 29.67 | 30.54 | 29.67 | 30.53 | +2.66% | 0.48 | 5.37% |
| 2025-08-14 | 30.60 | 30.68 | 29.70 | 29.74 | -2.65% | 0.44 | 4.96% |
| 2025-08-13 | 30.91 | 31.05 | 30.38 | 30.55 | -0.97% | 0.34 | 3.78% |
| 2025-08-12 | 31.01 | 31.05 | 30.60 | 30.85 | -0.32% | 0.26 | 2.86% |
| 2025-08-11 | 30.42 | 30.96 | 30.39 | 30.95 | +2.08% | 0.43 | 4.76% |
| 2025-08-08 | 30.70 | 30.70 | 30.17 | 30.32 | -0.85% | 0.31 | 3.50% |
| 2025-08-07 | 30.34 | 30.76 | 30.28 | 30.58 | +0.63% | 0.53 | 5.91% |
| 2025-08-06 | 30.70 | 30.70 | 30.24 | 30.39 | +0.10% | 0.30 | 3.32% |
| 2025-08-05 | 30.13 | 30.50 | 30.11 | 30.36 | +0.80% | 0.39 | 4.38% |
| 2025-08-04 | 29.42 | 30.16 | 29.20 | 30.12 | +2.21% | 0.39 | 4.47% |
| 2025-08-01 | 29.01 | 29.53 | 28.96 | 29.47 | +1.69% | 0.31 | 3.56% |
| 2025-07-31 | 29.45 | 29.76 | 28.84 | 28.98 | -1.09% | 0.39 | 4.60% |
| 2025-07-30 | 29.85 | 29.86 | 29.05 | 29.30 | -1.74% | 0.40 | 4.62% |
| 2025-07-29 | 30.06 | 30.36 | 29.65 | 29.82 | -0.80% | 0.33 | 3.75% |
| 2025-07-28 | 29.91 | 30.44 | 29.58 | 30.06 | +1.28% | 0.63 | 7.09% |
| 2025-07-25 | 29.09 | 29.68 | 28.85 | 29.68 | +2.20% | 0.39 | 4.59% |
| 2025-07-24 | 28.66 | 29.09 | 28.53 | 29.04 | +1.29% | 0.30 | 3.59% |
| 2025-07-23 | 29.40 | 29.40 | 28.58 | 28.67 | -1.78% | 0.40 | 4.67% |