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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 51.99 | 51.99 | 50.96 | 51.09 | -1.31% | 0.42 | 4.07% |
| 2025-11-18 | 52.52 | 52.69 | 51.35 | 51.77 | -1.13% | 0.47 | 4.51% |
| 2025-11-17 | 52.60 | 52.82 | 52.19 | 52.36 | -0.87% | 0.42 | 3.96% |
| 2025-11-14 | 52.60 | 53.25 | 52.51 | 52.82 | -0.43% | 0.58 | 5.44% |
| 2025-11-13 | 53.30 | 53.55 | 52.59 | 53.05 | -0.67% | 0.63 | 5.90% |
| 2025-11-12 | 54.10 | 54.73 | 52.91 | 53.41 | -1.55% | 0.84 | 7.79% |
| 2025-11-11 | 54.90 | 55.56 | 54.10 | 54.25 | -1.33% | 0.68 | 6.18% |
| 2025-11-10 | 55.10 | 55.17 | 54.01 | 54.98 | -0.04% | 0.85 | 7.75% |
| 2025-11-07 | 56.55 | 56.60 | 54.96 | 55.00 | -3.64% | 1.06 | 9.55% |
| 2025-11-06 | 56.34 | 57.51 | 56.08 | 57.08 | +0.42% | 1.14 | 10.05% |
| 2025-11-05 | 55.31 | 57.57 | 55.31 | 56.84 | +0.96% | 0.97 | 8.57% |
| 2025-11-04 | 57.50 | 57.50 | 55.80 | 56.30 | -2.46% | 1.03 | 9.12% |
| 2025-11-03 | 56.99 | 58.58 | 56.22 | 57.72 | +1.62% | 1.69 | 14.75% |
| 2025-10-31 | 55.36 | 57.57 | 55.02 | 56.80 | +1.99% | 1.42 | 12.54% |
| 2025-10-30 | 56.33 | 56.65 | 55.25 | 55.69 | -1.73% | 1.09 | 9.74% |
| 2025-10-29 | 55.25 | 56.98 | 54.86 | 56.67 | +1.41% | 1.58 | 14.19% |
| 2025-10-28 | 56.32 | 58.78 | 55.50 | 55.88 | -0.68% | 2.34 | 20.50% |
| 2025-10-27 | 55.38 | 56.81 | 54.62 | 56.26 | +0.16% | 2.38 | 21.29% |
| 2025-10-24 | 54.69 | 57.58 | 54.69 | 56.17 | +10.53% | 3.95 | 35.16% |
| 2025-10-23 | 50.16 | 50.95 | 49.81 | 50.82 | +0.99% | 0.36 | 3.53% |