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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 47.60 | 47.99 | 44.89 | 45.06 | -5.73% | 0.38 | 4.10% |
| 2026-03-20 | 49.49 | 49.87 | 42.50 | 47.80 | -3.41% | 0.43 | 4.39% |
| 2026-03-19 | 50.70 | 51.15 | 49.21 | 49.49 | -3.45% | 0.40 | 4.03% |
| 2026-03-18 | 50.31 | 51.37 | 50.15 | 51.26 | +1.89% | 0.31 | 3.05% |
| 2026-03-17 | 50.80 | 51.49 | 50.11 | 50.31 | -0.87% | 0.34 | 3.32% |
| 2026-03-16 | 50.45 | 50.75 | 50.01 | 50.75 | -0.02% | 0.25 | 2.50% |
| 2026-03-13 | 51.21 | 51.54 | 50.54 | 50.76 | -1.30% | 0.36 | 3.52% |
| 2026-03-12 | 51.60 | 52.50 | 51.10 | 51.43 | +0.29% | 0.53 | 5.14% |
| 2026-03-11 | 51.60 | 52.12 | 51.00 | 51.28 | -0.62% | 0.37 | 3.55% |
| 2026-03-10 | 50.29 | 51.99 | 50.02 | 51.60 | +4.01% | 0.51 | 4.97% |
| 2026-03-09 | 50.49 | 50.49 | 48.88 | 49.61 | -2.57% | 0.37 | 3.78% |
| 2026-03-06 | 49.30 | 51.18 | 49.30 | 50.92 | +2.43% | 0.30 | 3.01% |
| 2026-03-05 | 49.70 | 50.68 | 49.40 | 49.71 | +0.93% | 0.35 | 3.54% |
| 2026-03-04 | 49.12 | 49.75 | 48.58 | 49.25 | -0.87% | 0.38 | 3.85% |
| 2026-03-03 | 52.01 | 52.49 | 49.39 | 49.68 | -4.64% | 0.67 | 6.60% |
| 2026-03-02 | 53.43 | 53.54 | 51.65 | 52.10 | -3.12% | 0.53 | 5.03% |
| 2026-02-27 | 53.70 | 53.78 | 53.11 | 53.78 | +0.02% | 0.44 | 4.08% |
| 2026-02-26 | 52.56 | 53.99 | 52.44 | 53.77 | +2.30% | 0.80 | 7.44% |
| 2026-02-25 | 52.46 | 52.80 | 51.93 | 52.56 | +0.19% | 0.32 | 3.01% |
| 2026-02-24 | 52.01 | 52.47 | 51.80 | 52.46 | +1.18% | 0.24 | 2.30% |