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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 53.38 | 53.93 | 52.76 | 53.57 | +1.11% | 0.86 | 8.06% |
| 2026-01-15 | 52.38 | 55.24 | 52.12 | 52.98 | +1.49% | 1.46 | 13.67% |
| 2026-01-14 | 52.06 | 52.71 | 51.03 | 52.20 | +0.04% | 0.79 | 7.61% |
| 2026-01-13 | 52.73 | 53.48 | 52.02 | 52.18 | -1.04% | 0.67 | 6.33% |
| 2026-01-12 | 52.78 | 52.90 | 52.00 | 52.73 | -0.06% | 0.69 | 6.59% |
| 2026-01-09 | 51.97 | 52.79 | 51.60 | 52.76 | +1.33% | 0.73 | 6.95% |
| 2026-01-08 | 51.51 | 52.50 | 51.33 | 52.07 | +0.46% | 0.57 | 5.43% |
| 2026-01-07 | 51.59 | 52.50 | 51.30 | 51.83 | +0.90% | 0.65 | 6.25% |
| 2026-01-06 | 51.63 | 51.85 | 51.11 | 51.37 | -0.25% | 0.56 | 5.41% |
| 2026-01-05 | 51.43 | 51.75 | 50.74 | 51.50 | +0.82% | 0.54 | 5.31% |
| 2025-12-31 | 51.83 | 51.99 | 50.89 | 51.08 | -1.20% | 0.39 | 3.80% |
| 2025-12-30 | 51.90 | 52.46 | 51.62 | 51.70 | -1.01% | 0.52 | 4.97% |
| 2025-12-29 | 51.03 | 52.45 | 50.79 | 52.23 | +2.21% | 0.74 | 7.07% |
| 2025-12-26 | 51.51 | 51.52 | 50.53 | 51.10 | -0.76% | 0.55 | 5.42% |
| 2025-12-25 | 50.77 | 51.53 | 50.50 | 51.49 | +1.46% | 0.56 | 5.48% |
| 2025-12-24 | 49.79 | 50.80 | 49.69 | 50.75 | +1.52% | 0.50 | 4.91% |
| 2025-12-23 | 49.90 | 50.77 | 49.42 | 49.99 | +0.18% | 0.46 | 4.57% |
| 2025-12-22 | 49.55 | 50.47 | 49.55 | 49.90 | +0.38% | 0.40 | 3.97% |
| 2025-12-19 | 49.24 | 49.92 | 49.24 | 49.71 | +0.83% | 0.41 | 4.09% |
| 2025-12-18 | 48.88 | 49.92 | 48.70 | 49.30 | +0.41% | 0.36 | 3.66% |