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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 30.10 | 30.67 | 29.88 | 30.48 | +1.33% | 0.41 | 1.71% |
| 2026-01-15 | 29.44 | 30.22 | 29.44 | 30.08 | +1.55% | 0.43 | 1.79% |
| 2026-01-14 | 29.59 | 29.96 | 29.14 | 29.62 | +0.14% | 0.44 | 1.85% |
| 2026-01-13 | 29.68 | 29.93 | 29.32 | 29.58 | +0.03% | 0.40 | 1.67% |
| 2026-01-12 | 29.28 | 29.64 | 29.09 | 29.57 | +1.44% | 0.37 | 1.59% |
| 2026-01-09 | 28.94 | 29.15 | 28.78 | 29.15 | +0.31% | 0.31 | 1.32% |
| 2026-01-08 | 28.56 | 29.11 | 28.48 | 29.06 | +1.43% | 0.27 | 1.16% |
| 2026-01-07 | 29.16 | 29.16 | 28.62 | 28.65 | -1.48% | 0.28 | 1.22% |
| 2026-01-06 | 29.21 | 29.38 | 28.91 | 29.08 | 0.00% | 0.30 | 1.30% |
| 2026-01-05 | 28.96 | 29.26 | 28.61 | 29.08 | +1.96% | 0.37 | 1.58% |
| 2025-12-31 | 28.80 | 28.98 | 28.25 | 28.52 | -0.97% | 0.38 | 1.66% |
| 2025-12-30 | 29.00 | 29.10 | 28.72 | 28.80 | -0.89% | 0.21 | 0.91% |
| 2025-12-29 | 29.32 | 29.38 | 28.98 | 29.06 | -0.65% | 0.21 | 0.92% |
| 2025-12-26 | 29.45 | 29.74 | 29.12 | 29.25 | -0.78% | 0.29 | 1.23% |
| 2025-12-25 | 29.37 | 29.56 | 29.02 | 29.48 | +1.34% | 0.21 | 0.89% |
| 2025-12-24 | 28.80 | 29.27 | 28.68 | 29.09 | +1.15% | 0.22 | 0.95% |
| 2025-12-23 | 28.79 | 29.12 | 28.70 | 28.76 | -0.31% | 0.23 | 0.99% |
| 2025-12-22 | 28.90 | 29.10 | 28.79 | 28.85 | +0.31% | 0.20 | 0.85% |
| 2025-12-19 | 28.47 | 28.92 | 28.44 | 28.76 | +1.52% | 0.22 | 0.94% |
| 2025-12-18 | 28.30 | 28.68 | 28.15 | 28.33 | +0.28% | 0.21 | 0.93% |