浙江华业 sz.301616
43.77
-0.86%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 44.29 | 44.29 | 42.99 | 43.77 | -0.86% | 0.31 | 2.48% |
| 2026-05-21 | 44.40 | 44.98 | 43.50 | 44.15 | -0.18% | 0.44 | 3.47% |
| 2026-05-20 | 45.10 | 45.27 | 43.77 | 44.23 | -1.43% | 0.25 | 1.95% |
| 2026-05-19 | 44.53 | 45.58 | 44.35 | 44.87 | +0.72% | 0.29 | 2.25% |
| 2026-05-18 | 44.17 | 44.68 | 43.68 | 44.55 | +0.41% | 0.26 | 2.06% |
| 2026-05-15 | 44.20 | 45.40 | 43.43 | 44.37 | +1.30% | 0.46 | 3.68% |
| 2026-05-14 | 44.63 | 44.78 | 43.55 | 43.80 | -1.86% | 0.33 | 2.65% |
| 2026-05-13 | 45.02 | 45.05 | 44.50 | 44.63 | -1.06% | 0.36 | 2.86% |
| 2026-05-12 | 45.84 | 45.97 | 44.99 | 45.11 | -1.57% | 0.43 | 3.32% |
| 2026-05-11 | 46.30 | 46.50 | 45.63 | 45.83 | -1.02% | 0.57 | 4.40% |
| 2026-05-08 | 45.45 | 46.78 | 44.90 | 46.30 | +1.87% | 0.61 | 4.69% |
| 2026-05-07 | 45.07 | 45.59 | 44.85 | 45.45 | +0.80% | 0.32 | 2.46% |
| 2026-05-06 | 45.38 | 45.97 | 44.72 | 45.09 | 0.00% | 0.39 | 3.00% |
| 2026-04-30 | 45.60 | 45.82 | 44.79 | 45.09 | -1.44% | 0.30 | 2.34% |
| 2026-04-29 | 45.74 | 45.93 | 45.01 | 45.75 | +1.22% | 0.33 | 2.52% |
| 2026-04-28 | 48.30 | 48.30 | 44.89 | 45.20 | -6.48% | 0.62 | 4.75% |
| 2026-04-27 | 48.21 | 48.45 | 47.33 | 48.33 | +0.35% | 0.40 | 2.90% |
| 2026-04-24 | 48.51 | 48.80 | 47.62 | 48.16 | -1.07% | 0.30 | 2.23% |
| 2026-04-23 | 50.70 | 50.86 | 48.40 | 48.68 | -5.03% | 0.71 | 5.05% |
| 2026-04-22 | 51.51 | 51.51 | 50.58 | 51.26 | -0.06% | 0.42 | 2.88% |