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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 28.00 | 28.35 | 27.66 | 28.25 | +0.89% | 0.24 | 1.05% |
| 2025-12-16 | 28.65 | 28.65 | 27.96 | 28.00 | -2.27% | 0.24 | 1.05% |
| 2025-12-15 | 28.71 | 29.04 | 28.46 | 28.65 | -0.31% | 0.17 | 0.76% |
| 2025-12-12 | 28.81 | 29.47 | 28.62 | 28.74 | -0.24% | 0.24 | 1.05% |
| 2025-12-11 | 29.69 | 29.85 | 28.81 | 28.81 | -2.96% | 0.31 | 1.33% |
| 2025-12-10 | 30.51 | 30.52 | 29.55 | 29.69 | -2.72% | 0.37 | 1.55% |
| 2025-12-09 | 30.16 | 31.00 | 29.82 | 30.52 | +1.19% | 0.42 | 1.71% |
| 2025-12-08 | 30.08 | 30.40 | 29.97 | 30.16 | +0.27% | 0.22 | 0.93% |
| 2025-12-05 | 29.50 | 30.13 | 29.37 | 30.08 | +1.62% | 0.23 | 0.95% |
| 2025-12-04 | 30.17 | 30.20 | 29.43 | 29.60 | -1.63% | 0.20 | 0.82% |
| 2025-12-03 | 30.46 | 30.57 | 29.85 | 30.09 | -0.79% | 0.26 | 1.06% |
| 2025-12-02 | 30.62 | 30.63 | 30.20 | 30.33 | -0.98% | 0.24 | 0.99% |
| 2025-12-01 | 30.49 | 30.91 | 30.21 | 30.63 | +0.82% | 0.28 | 1.13% |
| 2025-11-28 | 30.07 | 30.39 | 29.77 | 30.38 | +0.96% | 0.23 | 0.94% |
| 2025-11-27 | 29.80 | 30.26 | 29.32 | 30.09 | +1.28% | 0.29 | 1.20% |
| 2025-11-26 | 30.38 | 30.67 | 29.52 | 29.71 | -2.24% | 0.33 | 1.37% |
| 2025-11-25 | 29.66 | 30.88 | 29.51 | 30.39 | +2.95% | 0.47 | 1.96% |
| 2025-11-24 | 28.65 | 29.80 | 28.65 | 29.52 | +3.83% | 0.40 | 1.70% |
| 2025-11-21 | 30.14 | 30.22 | 28.20 | 28.43 | -5.92% | 0.56 | 2.42% |
| 2025-11-20 | 30.75 | 30.97 | 30.07 | 30.22 | -1.02% | 0.32 | 1.32% |