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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 42.49 | 42.73 | 42.17 | 42.37 | -0.70% | 0.61 | 7.13% |
| 2025-07-21 | 41.88 | 43.27 | 41.69 | 42.66 | +1.87% | 1.03 | 12.06% |
| 2025-07-18 | 41.94 | 42.14 | 41.65 | 41.88 | -0.12% | 0.44 | 5.21% |
| 2025-07-17 | 41.67 | 41.93 | 41.51 | 41.93 | +0.45% | 0.39 | 4.63% |
| 2025-07-16 | 41.39 | 41.92 | 41.39 | 41.74 | +0.41% | 0.41 | 4.86% |
| 2025-07-15 | 41.87 | 42.34 | 41.17 | 41.57 | -1.20% | 0.59 | 6.99% |
| 2025-07-14 | 41.96 | 42.17 | 41.82 | 42.08 | +0.64% | 0.39 | 4.65% |
| 2025-07-11 | 41.80 | 42.20 | 41.71 | 41.81 | -0.14% | 0.59 | 6.99% |
| 2025-07-10 | 41.94 | 42.25 | 41.75 | 41.87 | -0.87% | 0.48 | 5.73% |
| 2025-07-09 | 41.97 | 42.63 | 41.73 | 42.24 | +0.28% | 0.87 | 10.23% |
| 2025-07-08 | 41.66 | 42.24 | 41.34 | 42.12 | +1.63% | 0.84 | 10.01% |
| 2025-07-07 | 40.81 | 41.44 | 40.73 | 41.44 | +1.31% | 0.43 | 5.18% |
| 2025-07-04 | 41.39 | 41.41 | 40.86 | 40.91 | -1.51% | 0.42 | 5.09% |
| 2025-07-03 | 41.08 | 41.55 | 41.03 | 41.53 | +0.82% | 0.41 | 4.93% |
| 2025-07-02 | 41.49 | 41.57 | 40.99 | 41.19 | -0.77% | 0.44 | 5.27% |
| 2025-07-01 | 41.75 | 41.86 | 41.13 | 41.51 | -0.57% | 0.49 | 5.85% |
| 2025-06-30 | 41.54 | 42.06 | 41.44 | 41.75 | +0.77% | 0.60 | 7.16% |
| 2025-06-27 | 40.90 | 41.58 | 40.90 | 41.43 | +1.16% | 0.54 | 6.52% |
| 2025-06-26 | 41.40 | 41.79 | 40.88 | 40.96 | -1.06% | 0.58 | 6.95% |
| 2025-06-25 | 41.25 | 41.47 | 40.77 | 41.39 | +0.12% | 0.59 | 7.11% |