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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 42.36 | 43.28 | 42.25 | 42.79 | +1.03% | 0.67 | 7.72% |
| 2025-05-23 | 41.90 | 43.36 | 41.90 | 42.36 | +0.23% | 1.09 | 12.67% |
| 2025-05-22 | 43.97 | 44.27 | 42.15 | 42.26 | -4.25% | 1.51 | 17.39% |
| 2025-05-21 | 44.69 | 45.04 | 43.74 | 44.13 | -2.05% | 1.25 | 14.03% |
| 2025-05-20 | 44.05 | 45.07 | 43.40 | 45.06 | +2.41% | 1.51 | 16.83% |
| 2025-05-19 | 44.22 | 44.67 | 42.70 | 43.99 | -1.07% | 1.23 | 13.95% |
| 2025-05-16 | 45.17 | 45.61 | 44.35 | 44.47 | -2.38% | 1.56 | 17.23% |
| 2025-05-15 | 44.60 | 46.54 | 43.79 | 45.55 | +1.86% | 2.28 | 25.03% |
| 2025-05-14 | 44.32 | 45.29 | 43.59 | 44.72 | +1.01% | 1.32 | 14.70% |
| 2025-05-13 | 45.46 | 45.51 | 43.90 | 44.27 | -1.76% | 1.22 | 13.62% |
| 2025-05-12 | 43.89 | 45.20 | 43.73 | 45.07 | +3.63% | 1.66 | 18.47% |
| 2025-05-09 | 44.27 | 44.84 | 43.38 | 43.49 | -2.62% | 1.13 | 12.82% |
| 2025-05-08 | 43.86 | 45.17 | 43.64 | 44.66 | +1.42% | 1.45 | 16.19% |
| 2025-05-07 | 43.86 | 44.67 | 42.71 | 44.03 | +0.89% | 1.67 | 18.93% |
| 2025-05-06 | 42.30 | 43.85 | 42.20 | 43.65 | +3.92% | 1.59 | 18.26% |