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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 52.20 | 52.50 | 51.77 | 51.85 | -0.65% | 0.30 | 2.92% |
| 2026-02-12 | 52.60 | 52.70 | 52.13 | 52.19 | -0.67% | 0.34 | 3.21% |
| 2026-02-11 | 52.50 | 52.75 | 52.24 | 52.54 | +0.25% | 0.26 | 2.48% |
| 2026-02-10 | 52.87 | 53.00 | 52.38 | 52.41 | -0.93% | 0.28 | 2.68% |
| 2026-02-09 | 53.00 | 53.10 | 52.50 | 52.90 | +0.65% | 0.37 | 3.52% |
| 2026-02-06 | 51.75 | 52.98 | 51.55 | 52.56 | +0.92% | 0.40 | 3.80% |
| 2026-02-05 | 52.28 | 53.43 | 51.90 | 52.08 | -0.42% | 0.50 | 4.79% |
| 2026-02-04 | 52.48 | 53.30 | 51.90 | 52.30 | -0.74% | 0.43 | 4.05% |
| 2026-02-03 | 52.01 | 52.69 | 51.24 | 52.69 | +2.85% | 0.42 | 4.04% |
| 2026-02-02 | 52.45 | 52.77 | 51.23 | 51.23 | -2.60% | 0.44 | 4.19% |
| 2026-01-30 | 51.48 | 52.94 | 51.31 | 52.60 | +2.02% | 0.54 | 5.15% |
| 2026-01-29 | 53.36 | 53.50 | 51.51 | 51.56 | -2.92% | 0.91 | 8.67% |
| 2026-01-28 | 54.32 | 54.96 | 52.93 | 53.11 | -3.86% | 1.37 | 12.72% |
| 2026-01-27 | 54.99 | 55.24 | 53.20 | 55.24 | +0.86% | 0.83 | 7.57% |
| 2026-01-26 | 54.59 | 55.35 | 54.15 | 54.77 | +0.09% | 0.91 | 8.34% |
| 2026-01-23 | 54.70 | 54.85 | 53.82 | 54.72 | +0.05% | 0.74 | 6.79% |
| 2026-01-22 | 54.90 | 55.37 | 54.35 | 54.69 | -0.46% | 0.57 | 5.20% |
| 2026-01-21 | 53.67 | 55.98 | 53.57 | 54.94 | +1.35% | 0.99 | 8.98% |
| 2026-01-20 | 55.13 | 55.13 | 53.62 | 54.21 | -1.67% | 0.92 | 8.44% |
| 2026-01-19 | 53.49 | 55.30 | 53.17 | 55.13 | +2.91% | 1.33 | 12.12% |