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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 25.89 | 26.48 | 25.82 | 26.29 | +1.26% | 0.16 | 2.05% |
| 2025-05-23 | 26.00 | 26.56 | 25.82 | 25.96 | -0.42% | 0.18 | 2.31% |
| 2025-05-22 | 26.51 | 26.83 | 25.91 | 26.07 | -2.12% | 0.27 | 3.44% |
| 2025-05-21 | 26.70 | 27.05 | 26.34 | 26.63 | -0.48% | 0.26 | 3.33% |
| 2025-05-20 | 26.40 | 26.77 | 26.11 | 26.76 | +2.07% | 0.19 | 2.42% |
| 2025-05-19 | 26.42 | 26.48 | 26.00 | 26.22 | -0.34% | 0.13 | 1.62% |
| 2025-05-16 | 25.91 | 26.58 | 25.91 | 26.31 | +0.68% | 0.15 | 1.88% |
| 2025-05-15 | 26.13 | 26.41 | 25.89 | 26.13 | 0.00% | 0.15 | 1.98% |
| 2025-05-14 | 26.37 | 26.53 | 26.03 | 26.13 | -1.42% | 0.22 | 2.85% |
| 2025-05-13 | 27.06 | 27.06 | 26.38 | 26.50 | -0.85% | 0.21 | 2.66% |
| 2025-05-12 | 26.78 | 26.99 | 26.51 | 26.73 | +0.78% | 0.21 | 2.71% |
| 2025-05-09 | 26.70 | 26.91 | 26.29 | 26.52 | -1.00% | 0.18 | 2.23% |
| 2025-05-08 | 26.03 | 26.86 | 26.03 | 26.79 | +2.19% | 0.19 | 2.39% |
| 2025-05-07 | 26.13 | 26.68 | 25.91 | 26.22 | +0.34% | 0.23 | 2.93% |
| 2025-05-06 | 25.55 | 26.17 | 25.55 | 26.13 | +2.68% | 0.23 | 3.02% |