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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 31.39 | 32.49 | 30.00 | 30.30 | -7.23% | 0.98 | 3.92% |
| 2026-03-20 | 33.94 | 34.54 | 32.64 | 32.66 | -3.57% | 1.05 | 3.91% |
| 2026-03-19 | 34.20 | 34.50 | 33.45 | 33.87 | -2.22% | 0.81 | 2.99% |
| 2026-03-18 | 32.69 | 34.69 | 32.32 | 34.64 | +6.19% | 1.32 | 4.87% |
| 2026-03-17 | 33.95 | 34.28 | 32.51 | 32.62 | -3.92% | 0.74 | 2.79% |
| 2026-03-16 | 33.35 | 34.25 | 33.30 | 33.95 | +2.54% | 1.12 | 4.14% |
| 2026-03-13 | 32.21 | 34.45 | 32.21 | 33.11 | +1.81% | 1.00 | 3.75% |
| 2026-03-12 | 33.39 | 33.39 | 32.46 | 32.52 | -2.28% | 0.59 | 2.28% |
| 2026-03-11 | 33.40 | 33.79 | 33.07 | 33.28 | -0.30% | 0.88 | 3.29% |
| 2026-03-10 | 33.02 | 33.60 | 32.81 | 33.38 | +2.05% | 0.67 | 2.52% |
| 2026-03-09 | 32.00 | 32.75 | 31.64 | 32.71 | +0.34% | 0.66 | 2.56% |
| 2026-03-06 | 32.52 | 32.63 | 31.74 | 32.60 | +1.31% | 0.66 | 2.57% |
| 2026-03-05 | 33.33 | 33.82 | 32.01 | 32.18 | -1.68% | 1.04 | 3.95% |
| 2026-03-04 | 31.85 | 32.76 | 31.42 | 32.73 | +2.76% | 0.86 | 3.33% |
| 2026-03-03 | 31.74 | 33.05 | 31.74 | 31.85 | +0.35% | 1.19 | 4.59% |
| 2026-03-02 | 32.83 | 33.09 | 31.02 | 31.74 | -4.54% | 1.31 | 5.19% |
| 2026-02-27 | 33.27 | 33.30 | 32.85 | 33.25 | -0.03% | 0.57 | 2.17% |
| 2026-02-26 | 33.70 | 33.78 | 32.80 | 33.26 | -0.69% | 0.72 | 2.72% |
| 2026-02-25 | 33.39 | 33.70 | 33.05 | 33.49 | +0.93% | 0.81 | 3.04% |
| 2026-02-24 | 33.27 | 33.58 | 33.05 | 33.18 | +1.22% | 0.84 | 3.16% |