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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 40.48 | 41.34 | 40.46 | 41.34 | +1.91% | 0.58 | 6.96% |
| 2025-06-23 | 39.61 | 40.70 | 39.61 | 40.57 | +1.46% | 0.43 | 5.26% |
| 2025-06-20 | 40.03 | 40.68 | 39.81 | 39.98 | -0.10% | 0.43 | 5.25% |
| 2025-06-19 | 41.24 | 41.57 | 39.98 | 40.02 | -3.52% | 0.68 | 8.33% |
| 2025-06-18 | 41.11 | 41.71 | 40.80 | 41.48 | +0.24% | 0.42 | 5.06% |
| 2025-06-17 | 41.94 | 42.27 | 41.21 | 41.38 | -1.51% | 0.52 | 6.15% |
| 2025-06-16 | 41.10 | 42.23 | 41.10 | 42.02 | +1.46% | 0.59 | 6.99% |
| 2025-06-13 | 42.24 | 42.61 | 41.38 | 41.41 | -2.46% | 0.75 | 8.90% |
| 2025-06-12 | 42.04 | 42.55 | 41.90 | 42.46 | +0.40% | 0.61 | 7.18% |
| 2025-06-11 | 41.31 | 42.86 | 41.31 | 42.29 | +2.06% | 1.10 | 12.94% |
| 2025-06-10 | 41.93 | 42.27 | 41.01 | 41.43 | -2.06% | 0.90 | 10.68% |
| 2025-06-09 | 41.44 | 42.81 | 41.27 | 42.31 | +2.11% | 1.19 | 13.97% |
| 2025-06-06 | 41.12 | 42.05 | 40.83 | 41.43 | +0.97% | 0.76 | 9.11% |
| 2025-06-05 | 41.08 | 41.10 | 40.64 | 41.04 | +0.17% | 0.40 | 4.89% |
| 2025-06-04 | 41.08 | 41.39 | 40.81 | 40.97 | +0.36% | 0.44 | 5.38% |
| 2025-06-03 | 40.53 | 41.08 | 40.42 | 40.82 | 0.00% | 0.36 | 4.41% |
| 2025-05-30 | 41.80 | 41.87 | 40.79 | 40.82 | -2.81% | 0.69 | 8.29% |
| 2025-05-29 | 41.88 | 42.19 | 41.60 | 42.00 | +1.03% | 0.63 | 7.48% |
| 2025-05-28 | 41.99 | 42.47 | 41.15 | 41.57 | -1.32% | 0.71 | 8.47% |
| 2025-05-27 | 43.22 | 43.22 | 41.91 | 42.13 | -1.55% | 0.67 | 7.90% |