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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 51.94 | 51.94 | 50.77 | 51.29 | -1.25% | 0.34 | 2.35% |
| 2026-04-20 | 51.86 | 52.37 | 51.56 | 51.94 | -0.04% | 0.30 | 2.07% |
| 2026-04-17 | 51.53 | 52.10 | 51.28 | 51.96 | +0.56% | 0.35 | 2.40% |
| 2026-04-16 | 50.65 | 51.91 | 50.52 | 51.67 | +2.11% | 0.48 | 3.31% |
| 2026-04-15 | 50.83 | 51.18 | 50.12 | 50.60 | -0.26% | 0.43 | 3.03% |
| 2026-04-14 | 50.48 | 50.77 | 50.01 | 50.73 | +1.08% | 0.42 | 2.97% |
| 2026-04-13 | 49.09 | 50.48 | 49.05 | 50.19 | +1.83% | 0.42 | 2.95% |
| 2026-04-10 | 48.85 | 50.55 | 48.62 | 49.29 | +1.38% | 0.41 | 2.92% |
| 2026-04-09 | 47.96 | 48.90 | 47.16 | 48.62 | +1.14% | 0.40 | 2.95% |
| 2026-04-08 | 47.00 | 48.12 | 46.88 | 48.07 | +4.18% | 0.31 | 2.33% |
| 2026-04-07 | 45.88 | 46.46 | 45.22 | 46.14 | +1.79% | 0.14 | 1.06% |
| 2026-04-03 | 46.29 | 46.49 | 45.20 | 45.33 | -2.26% | 0.19 | 1.48% |
| 2026-04-02 | 46.91 | 47.34 | 46.03 | 46.38 | -1.42% | 0.21 | 1.60% |
| 2026-04-01 | 46.98 | 47.45 | 46.78 | 47.05 | +1.49% | 0.21 | 1.54% |
| 2026-03-31 | 46.55 | 47.25 | 46.33 | 46.36 | -0.69% | 0.20 | 1.53% |
| 2026-03-30 | 46.51 | 46.98 | 46.30 | 46.68 | -0.47% | 0.20 | 1.47% |
| 2026-03-27 | 45.05 | 46.95 | 45.03 | 46.90 | +2.31% | 0.30 | 2.27% |
| 2026-03-26 | 47.05 | 47.34 | 45.53 | 45.84 | -2.94% | 0.33 | 3.58% |
| 2026-03-25 | 46.85 | 47.47 | 46.70 | 47.23 | +1.20% | 0.22 | 2.32% |
| 2026-03-24 | 46.16 | 46.70 | 45.09 | 46.67 | +3.57% | 0.26 | 2.86% |