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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 62.98 | 63.01 | 60.15 | 60.96 | -5.03% | 4.00 | 32.39% |
| 2025-08-18 | 64.82 | 66.11 | 61.54 | 64.18 | -0.26% | 6.20 | 48.90% |
| 2025-08-15 | 57.07 | 65.18 | 56.38 | 64.35 | +13.92% | 6.68 | 54.35% |
| 2025-08-14 | 53.64 | 60.51 | 52.05 | 56.49 | +8.81% | 6.85 | 60.84% |
| 2025-08-13 | 50.44 | 53.48 | 49.19 | 51.92 | +2.73% | 4.23 | 41.04% |
| 2025-08-12 | 51.21 | 53.48 | 49.74 | 50.54 | -4.84% | 3.58 | 34.86% |
| 2025-08-11 | 48.18 | 55.29 | 48.02 | 53.11 | +10.35% | 4.76 | 46.28% |
| 2025-08-08 | 49.66 | 50.42 | 47.87 | 48.12 | -2.98% | 3.40 | 34.54% |
| 2025-08-07 | 54.63 | 56.24 | 49.15 | 49.60 | -4.62% | 5.74 | 55.60% |
| 2025-08-06 | 43.34 | 52.00 | 42.96 | 52.00 | +20.00% | 4.95 | 49.37% |
| 2025-08-05 | 43.07 | 43.35 | 42.76 | 43.34 | +0.69% | 0.66 | 7.60% |
| 2025-08-04 | 41.82 | 43.25 | 41.74 | 43.04 | +2.19% | 0.88 | 10.22% |
| 2025-08-01 | 42.24 | 42.40 | 41.81 | 42.12 | -0.26% | 0.40 | 4.73% |
| 2025-07-31 | 42.69 | 43.33 | 42.10 | 42.23 | -1.53% | 0.80 | 9.32% |
| 2025-07-30 | 42.79 | 43.78 | 42.39 | 42.88 | +0.23% | 1.05 | 12.09% |
| 2025-07-29 | 42.76 | 42.98 | 42.41 | 42.78 | -0.23% | 0.53 | 6.20% |
| 2025-07-28 | 42.27 | 43.04 | 42.04 | 42.88 | +1.69% | 0.80 | 9.31% |
| 2025-07-25 | 42.04 | 42.27 | 41.90 | 42.17 | +0.26% | 0.42 | 4.91% |
| 2025-07-24 | 41.89 | 42.14 | 41.89 | 42.06 | +0.28% | 0.49 | 5.76% |
| 2025-07-23 | 42.46 | 42.46 | 41.89 | 41.94 | -1.01% | 0.60 | 7.07% |