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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 29.67 | 30.23 | 29.53 | 29.69 | -0.47% | 0.31 | 1.31% |
| 2025-10-21 | 29.23 | 29.83 | 29.23 | 29.83 | +1.88% | 0.36 | 1.53% |
| 2025-10-20 | 29.40 | 29.66 | 28.91 | 29.28 | +1.95% | 0.45 | 1.92% |
| 2025-10-17 | 29.80 | 29.93 | 28.70 | 28.72 | -3.82% | 0.48 | 2.05% |
| 2025-10-16 | 29.88 | 30.23 | 29.73 | 29.86 | -0.63% | 0.40 | 1.69% |
| 2025-10-15 | 29.28 | 30.05 | 29.02 | 30.05 | +2.63% | 0.54 | 2.28% |
| 2025-10-14 | 30.60 | 30.99 | 29.18 | 29.28 | -3.78% | 0.88 | 3.66% |
| 2025-10-13 | 29.79 | 30.72 | 29.67 | 30.43 | -4.10% | 0.71 | 2.93% |
| 2025-10-10 | 32.07 | 32.32 | 31.55 | 31.73 | -2.61% | 0.93 | 3.67% |
| 2025-10-09 | 31.26 | 32.91 | 31.02 | 32.58 | +4.22% | 1.35 | 5.29% |
| 2025-09-30 | 31.64 | 31.77 | 31.01 | 31.26 | -1.67% | 1.05 | 4.18% |
| 2025-09-29 | 31.57 | 32.79 | 31.11 | 31.79 | +0.70% | 1.65 | 6.35% |
| 2025-09-26 | 30.82 | 31.75 | 30.51 | 31.57 | +2.23% | 1.30 | 5.14% |
| 2025-09-25 | 31.57 | 31.57 | 30.69 | 30.88 | -2.22% | 1.11 | 4.43% |
| 2025-09-24 | 31.23 | 31.81 | 30.93 | 31.58 | -0.25% | 1.34 | 5.25% |
| 2025-09-23 | 31.93 | 32.20 | 30.82 | 31.66 | -1.62% | 1.41 | 5.56% |
| 2025-09-22 | 32.90 | 33.07 | 31.82 | 32.18 | -2.48% | 1.78 | 6.79% |
| 2025-09-19 | 33.41 | 33.96 | 32.41 | 33.00 | -1.79% | 2.36 | 8.86% |
| 2025-09-18 | 35.24 | 35.98 | 33.25 | 33.60 | -4.65% | 4.57 | 16.42% |
| 2025-09-17 | 29.37 | 35.24 | 29.08 | 35.24 | +19.99% | 3.48 | 12.97% |