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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 29.10 | 29.50 | 28.71 | 29.37 | +0.75% | 0.46 | 1.94% |
| 2025-09-15 | 29.16 | 29.63 | 29.06 | 29.15 | +0.24% | 0.33 | 1.41% |
| 2025-09-12 | 29.74 | 30.12 | 28.85 | 29.08 | -2.19% | 0.55 | 2.33% |
| 2025-09-11 | 29.58 | 29.81 | 28.83 | 29.73 | +0.10% | 0.47 | 1.99% |
| 2025-09-10 | 30.10 | 30.29 | 29.58 | 29.70 | -1.33% | 0.32 | 1.34% |
| 2025-09-09 | 30.18 | 30.68 | 29.93 | 30.10 | -0.56% | 0.54 | 2.22% |
| 2025-09-08 | 30.01 | 30.78 | 29.82 | 30.27 | +0.87% | 0.60 | 6.74% |
| 2025-09-05 | 28.80 | 30.11 | 28.80 | 30.01 | +3.95% | 0.65 | 7.48% |
| 2025-09-04 | 28.23 | 29.72 | 28.23 | 28.87 | +2.27% | 0.65 | 7.60% |
| 2025-09-03 | 28.99 | 29.35 | 28.18 | 28.23 | -2.72% | 0.32 | 3.81% |
| 2025-09-02 | 29.69 | 29.77 | 28.42 | 29.02 | -2.36% | 0.49 | 5.83% |
| 2025-09-01 | 29.15 | 30.05 | 29.10 | 29.72 | +1.96% | 0.44 | 5.12% |
| 2025-08-29 | 28.98 | 29.54 | 28.51 | 29.15 | 0.00% | 0.46 | 5.35% |
| 2025-08-28 | 29.50 | 30.10 | 28.02 | 29.15 | -0.95% | 0.56 | 6.62% |
| 2025-08-27 | 30.98 | 30.98 | 29.39 | 29.43 | -4.14% | 0.64 | 7.25% |
| 2025-08-26 | 30.98 | 31.10 | 30.40 | 30.70 | -0.90% | 0.56 | 6.12% |
| 2025-08-25 | 30.57 | 30.98 | 30.32 | 30.98 | +1.11% | 0.58 | 6.47% |
| 2025-08-22 | 31.19 | 31.25 | 30.52 | 30.64 | -0.49% | 0.47 | 5.23% |
| 2025-08-21 | 31.10 | 31.25 | 30.57 | 30.79 | -1.00% | 0.52 | 5.72% |
| 2025-08-20 | 31.00 | 31.25 | 30.52 | 31.10 | +0.39% | 0.70 | 7.78% |