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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 31.35 | 31.64 | 30.39 | 30.53 | -2.49% | 0.41 | 1.66% |
| 2025-11-18 | 31.50 | 31.75 | 30.64 | 31.31 | -0.60% | 0.41 | 1.65% |
| 2025-11-17 | 31.83 | 31.98 | 31.47 | 31.50 | -1.04% | 0.42 | 1.66% |
| 2025-11-14 | 31.78 | 32.26 | 31.69 | 31.83 | -0.47% | 0.72 | 2.82% |
| 2025-11-13 | 31.35 | 32.36 | 31.32 | 31.98 | +1.36% | 1.04 | 4.06% |
| 2025-11-12 | 31.54 | 31.61 | 30.91 | 31.55 | +0.22% | 0.45 | 1.79% |
| 2025-11-11 | 31.53 | 31.67 | 31.30 | 31.48 | +0.10% | 0.37 | 1.48% |
| 2025-11-10 | 31.55 | 31.73 | 31.08 | 31.45 | +0.16% | 0.47 | 1.87% |
| 2025-11-07 | 30.95 | 31.99 | 30.72 | 31.40 | +1.23% | 0.79 | 3.13% |
| 2025-11-06 | 30.60 | 31.21 | 30.48 | 31.02 | +1.01% | 0.59 | 2.41% |
| 2025-11-05 | 30.12 | 30.84 | 29.99 | 30.71 | +1.45% | 0.55 | 2.26% |
| 2025-11-04 | 30.61 | 31.00 | 30.10 | 30.27 | -1.11% | 0.52 | 2.13% |
| 2025-11-03 | 30.40 | 30.87 | 30.00 | 30.61 | +0.46% | 0.37 | 1.51% |
| 2025-10-31 | 30.18 | 30.86 | 30.06 | 30.47 | +0.96% | 0.42 | 1.70% |
| 2025-10-30 | 30.58 | 30.65 | 30.03 | 30.18 | -1.31% | 0.44 | 1.84% |
| 2025-10-29 | 31.08 | 31.08 | 30.40 | 30.58 | -0.68% | 0.45 | 1.86% |
| 2025-10-28 | 30.28 | 31.13 | 30.06 | 30.79 | +1.79% | 0.56 | 2.28% |
| 2025-10-27 | 30.67 | 30.89 | 30.00 | 30.25 | -0.66% | 0.43 | 1.76% |
| 2025-10-24 | 30.19 | 30.77 | 30.19 | 30.45 | +0.93% | 0.53 | 2.16% |
| 2025-10-23 | 29.55 | 30.20 | 29.20 | 30.17 | +1.62% | 0.43 | 1.82% |