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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 38.20 | 38.46 | 37.47 | 38.40 | -0.47% | 1.43 | 4.73% |
| 2026-04-20 | 38.91 | 40.13 | 38.22 | 38.58 | -1.03% | 1.64 | 5.27% |
| 2026-04-17 | 38.01 | 39.05 | 37.76 | 38.98 | -0.41% | 1.78 | 5.82% |
| 2026-04-16 | 36.52 | 39.99 | 36.12 | 39.14 | +7.14% | 2.88 | 9.36% |
| 2026-04-15 | 37.00 | 37.44 | 36.33 | 36.53 | -0.60% | 1.04 | 3.53% |
| 2026-04-14 | 37.00 | 37.49 | 36.28 | 36.75 | -0.68% | 1.33 | 4.54% |
| 2026-04-13 | 36.72 | 37.66 | 36.24 | 37.00 | -1.10% | 1.72 | 5.84% |
| 2026-04-10 | 35.95 | 38.88 | 35.61 | 37.41 | +3.97% | 2.61 | 8.77% |
| 2026-04-09 | 35.06 | 37.85 | 34.88 | 35.98 | +1.75% | 2.19 | 7.54% |
| 2026-04-08 | 34.16 | 35.37 | 34.16 | 35.36 | +4.52% | 1.16 | 4.17% |
| 2026-04-07 | 33.31 | 34.58 | 33.31 | 33.83 | +1.44% | 0.81 | 2.98% |
| 2026-04-03 | 33.70 | 34.15 | 33.00 | 33.35 | -1.04% | 0.46 | 1.70% |
| 2026-04-02 | 34.29 | 34.42 | 33.44 | 33.70 | -2.38% | 0.60 | 2.22% |
| 2026-04-01 | 34.20 | 34.84 | 33.70 | 34.52 | +1.47% | 0.79 | 2.89% |
| 2026-03-31 | 33.92 | 34.46 | 33.33 | 34.02 | -0.70% | 0.91 | 3.38% |
| 2026-03-30 | 33.38 | 34.51 | 33.20 | 34.26 | +2.12% | 0.97 | 3.56% |
| 2026-03-27 | 33.77 | 33.80 | 32.80 | 33.55 | +0.30% | 0.68 | 2.57% |
| 2026-03-26 | 32.95 | 34.96 | 32.82 | 33.45 | +1.55% | 1.08 | 4.00% |
| 2026-03-25 | 31.98 | 33.19 | 31.80 | 32.94 | +3.39% | 0.75 | 2.90% |
| 2026-03-24 | 31.11 | 31.89 | 30.32 | 31.86 | +5.15% | 0.73 | 2.92% |