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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 29.75 | 29.77 | 29.02 | 29.19 | -1.58% | 0.40 | 4.64% |
| 2025-07-21 | 29.19 | 29.69 | 29.08 | 29.66 | +1.65% | 0.41 | 4.70% |
| 2025-07-18 | 29.10 | 29.31 | 28.89 | 29.18 | +0.59% | 0.34 | 3.95% |
| 2025-07-17 | 29.10 | 29.34 | 29.00 | 29.01 | -0.85% | 0.29 | 3.43% |
| 2025-07-16 | 29.19 | 29.40 | 28.96 | 29.26 | +0.79% | 0.26 | 3.05% |
| 2025-07-15 | 29.31 | 29.62 | 28.80 | 29.03 | -0.96% | 0.36 | 4.19% |
| 2025-07-14 | 29.16 | 29.39 | 28.92 | 29.31 | +0.55% | 0.37 | 4.34% |
| 2025-07-11 | 29.29 | 30.36 | 28.97 | 29.15 | -0.44% | 0.84 | 9.72% |
| 2025-07-10 | 29.20 | 29.45 | 28.88 | 29.28 | +0.58% | 0.40 | 4.72% |
| 2025-07-09 | 29.08 | 29.33 | 28.93 | 29.11 | +0.14% | 0.29 | 3.41% |
| 2025-07-08 | 29.10 | 29.10 | 28.85 | 29.07 | +0.14% | 0.25 | 2.99% |
| 2025-07-07 | 28.68 | 29.05 | 28.25 | 29.03 | +0.87% | 0.24 | 2.84% |
| 2025-07-04 | 29.22 | 29.37 | 28.69 | 28.78 | -1.37% | 0.42 | 4.99% |
| 2025-07-03 | 28.87 | 29.20 | 28.61 | 29.18 | +1.00% | 0.37 | 4.38% |
| 2025-07-02 | 29.18 | 29.18 | 28.52 | 28.89 | -0.14% | 0.31 | 3.70% |
| 2025-07-01 | 29.00 | 29.19 | 28.70 | 28.93 | -0.62% | 0.47 | 5.58% |
| 2025-06-30 | 28.73 | 29.22 | 28.70 | 29.11 | +1.46% | 0.54 | 6.31% |
| 2025-06-27 | 28.32 | 28.76 | 28.23 | 28.69 | +1.09% | 0.47 | 5.63% |
| 2025-06-26 | 28.64 | 29.15 | 28.27 | 28.38 | -1.05% | 0.50 | 5.94% |
| 2025-06-25 | 28.59 | 29.07 | 28.33 | 28.68 | -0.14% | 0.67 | 8.00% |