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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 33.51 | 34.10 | 32.76 | 32.78 | -2.30% | 1.18 | 4.41% |
| 2026-02-12 | 34.57 | 34.57 | 33.39 | 33.55 | -2.98% | 1.27 | 4.67% |
| 2026-02-11 | 35.27 | 35.28 | 34.07 | 34.58 | -1.48% | 1.22 | 4.42% |
| 2026-02-10 | 36.46 | 36.46 | 34.86 | 35.10 | -3.70% | 1.98 | 7.03% |
| 2026-02-09 | 34.56 | 37.37 | 34.01 | 36.45 | +6.39% | 3.41 | 11.87% |
| 2026-02-06 | 33.30 | 35.48 | 32.91 | 34.26 | -2.14% | 2.94 | 10.87% |
| 2026-02-05 | 30.67 | 35.89 | 30.48 | 35.01 | +14.71% | 3.99 | 14.84% |
| 2026-02-04 | 30.37 | 30.64 | 30.17 | 30.52 | 0.00% | 0.30 | 1.24% |
| 2026-02-03 | 30.59 | 30.65 | 30.01 | 30.52 | +1.77% | 0.29 | 1.20% |
| 2026-02-02 | 30.72 | 30.77 | 29.96 | 29.99 | -1.22% | 0.36 | 1.48% |
| 2026-01-30 | 29.60 | 30.45 | 29.45 | 30.36 | +1.88% | 0.35 | 1.45% |
| 2026-01-29 | 29.97 | 30.61 | 29.55 | 29.80 | -1.39% | 0.35 | 1.48% |
| 2026-01-28 | 30.51 | 30.72 | 30.11 | 30.22 | -1.47% | 0.26 | 1.07% |
| 2026-01-27 | 30.86 | 30.93 | 29.52 | 30.67 | -0.62% | 0.38 | 1.57% |
| 2026-01-26 | 31.00 | 31.16 | 30.54 | 30.86 | -0.29% | 0.38 | 1.53% |
| 2026-01-23 | 30.97 | 31.00 | 30.70 | 30.95 | +0.39% | 0.29 | 1.18% |
| 2026-01-22 | 30.88 | 30.98 | 30.68 | 30.83 | +0.49% | 0.27 | 1.11% |
| 2026-01-21 | 30.37 | 30.78 | 30.22 | 30.68 | +0.62% | 0.28 | 1.13% |
| 2026-01-20 | 30.93 | 30.93 | 30.23 | 30.49 | -1.07% | 0.33 | 1.37% |
| 2026-01-19 | 30.20 | 30.82 | 30.15 | 30.82 | +1.12% | 0.39 | 1.59% |