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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 48.83 | 49.16 | 47.70 | 49.10 | +0.78% | 0.50 | 5.13% |
| 2025-12-16 | 48.84 | 49.65 | 48.18 | 48.72 | -0.37% | 0.51 | 5.22% |
| 2025-12-15 | 49.50 | 49.80 | 48.79 | 48.90 | -1.96% | 0.44 | 4.48% |
| 2025-12-12 | 49.85 | 50.39 | 49.30 | 49.88 | +0.46% | 0.58 | 5.82% |
| 2025-12-11 | 50.40 | 50.47 | 49.55 | 49.65 | -1.64% | 0.41 | 4.12% |
| 2025-12-10 | 50.72 | 50.72 | 49.93 | 50.48 | +0.08% | 0.38 | 3.75% |
| 2025-12-09 | 51.25 | 51.30 | 50.35 | 50.44 | -1.68% | 0.46 | 4.49% |
| 2025-12-08 | 51.50 | 51.50 | 50.78 | 51.30 | -0.12% | 0.51 | 5.01% |
| 2025-12-05 | 50.18 | 51.56 | 49.92 | 51.36 | +1.80% | 0.66 | 6.47% |
| 2025-12-04 | 50.98 | 51.60 | 50.43 | 50.45 | -1.35% | 0.53 | 5.25% |
| 2025-12-03 | 50.00 | 51.60 | 49.98 | 51.14 | +2.08% | 0.84 | 8.26% |
| 2025-12-02 | 50.93 | 51.08 | 49.91 | 50.10 | -2.09% | 0.48 | 4.75% |
| 2025-12-01 | 49.17 | 52.10 | 49.00 | 51.17 | +4.11% | 1.11 | 10.88% |
| 2025-11-28 | 49.17 | 49.55 | 48.60 | 49.15 | -0.22% | 0.33 | 3.35% |
| 2025-11-27 | 48.58 | 49.59 | 48.47 | 49.26 | +1.03% | 0.47 | 4.76% |
| 2025-11-26 | 49.19 | 49.81 | 48.71 | 48.76 | -0.63% | 0.45 | 4.52% |
| 2025-11-25 | 49.16 | 49.65 | 48.91 | 49.07 | -0.16% | 0.46 | 4.70% |
| 2025-11-24 | 48.72 | 49.36 | 48.45 | 49.15 | +1.49% | 0.39 | 3.96% |
| 2025-11-21 | 50.30 | 50.90 | 48.43 | 48.43 | -4.82% | 0.72 | 7.31% |
| 2025-11-20 | 50.99 | 51.58 | 50.82 | 50.88 | -0.41% | 0.35 | 3.38% |