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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 27.85 | 28.98 | 27.69 | 28.72 | +3.16% | 0.94 | 11.28% |
| 2025-06-23 | 27.16 | 27.90 | 26.81 | 27.84 | +3.03% | 0.51 | 6.30% |
| 2025-06-20 | 26.93 | 27.69 | 26.92 | 27.02 | -0.11% | 0.28 | 3.50% |
| 2025-06-19 | 27.13 | 27.97 | 26.88 | 27.05 | -0.95% | 0.36 | 4.50% |
| 2025-06-18 | 27.35 | 27.43 | 26.92 | 27.31 | -0.51% | 0.23 | 2.89% |
| 2025-06-17 | 27.33 | 27.66 | 27.14 | 27.45 | +0.44% | 0.29 | 3.56% |
| 2025-06-16 | 26.80 | 27.50 | 26.80 | 27.33 | +1.60% | 0.26 | 3.29% |
| 2025-06-13 | 27.16 | 27.42 | 26.86 | 26.90 | -1.25% | 0.22 | 2.78% |
| 2025-06-12 | 27.29 | 27.37 | 27.02 | 27.24 | -0.18% | 0.19 | 2.43% |
| 2025-06-11 | 27.22 | 27.75 | 27.22 | 27.29 | -0.11% | 0.28 | 3.47% |
| 2025-06-10 | 27.19 | 28.10 | 26.92 | 27.32 | +0.40% | 0.47 | 5.78% |
| 2025-06-09 | 26.91 | 27.29 | 26.80 | 27.21 | +1.61% | 0.24 | 3.06% |
| 2025-06-06 | 26.77 | 26.84 | 26.51 | 26.78 | +0.07% | 0.16 | 2.05% |
| 2025-06-05 | 26.60 | 26.77 | 26.37 | 26.76 | +0.52% | 0.20 | 2.54% |
| 2025-06-04 | 26.30 | 26.67 | 26.29 | 26.62 | +1.51% | 0.18 | 2.23% |
| 2025-06-03 | 26.10 | 26.36 | 26.00 | 26.23 | +0.49% | 0.15 | 1.90% |
| 2025-05-30 | 26.53 | 26.54 | 25.87 | 26.10 | -1.60% | 0.19 | 2.47% |
| 2025-05-29 | 26.04 | 26.52 | 25.96 | 26.52 | +1.94% | 0.21 | 2.71% |
| 2025-05-28 | 26.16 | 26.47 | 25.87 | 26.02 | -0.79% | 0.16 | 2.09% |
| 2025-05-27 | 26.79 | 26.79 | 25.96 | 26.23 | -0.23% | 0.18 | 2.35% |