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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 50.81 | 50.96 | 50.20 | 50.32 | -1.14% | 0.27 | 2.66% |
| 2025-10-21 | 50.35 | 51.10 | 49.91 | 50.90 | +1.31% | 0.43 | 4.24% |
| 2025-10-20 | 50.30 | 50.52 | 49.67 | 50.24 | +1.39% | 0.31 | 3.13% |
| 2025-10-17 | 51.09 | 51.43 | 49.54 | 49.55 | -3.01% | 0.42 | 4.21% |
| 2025-10-16 | 51.10 | 51.74 | 51.04 | 51.09 | -0.60% | 0.41 | 3.97% |
| 2025-10-15 | 51.00 | 51.60 | 50.54 | 51.40 | +0.39% | 0.37 | 3.65% |
| 2025-10-14 | 52.40 | 52.40 | 51.04 | 51.20 | -1.31% | 0.47 | 4.52% |
| 2025-10-13 | 51.35 | 51.96 | 49.03 | 51.88 | -0.71% | 0.56 | 5.48% |
| 2025-10-10 | 51.90 | 53.36 | 51.62 | 52.25 | +0.64% | 0.49 | 4.67% |
| 2025-10-09 | 51.71 | 52.48 | 51.29 | 51.92 | +0.41% | 0.48 | 4.57% |
| 2025-09-30 | 52.01 | 52.40 | 51.68 | 51.71 | -0.69% | 0.57 | 5.51% |
| 2025-09-29 | 51.53 | 52.95 | 51.53 | 52.07 | +0.27% | 0.52 | 5.02% |
| 2025-09-26 | 52.40 | 53.08 | 51.66 | 51.93 | -1.20% | 0.55 | 5.32% |
| 2025-09-25 | 53.79 | 54.08 | 52.53 | 52.56 | -2.61% | 0.69 | 6.46% |
| 2025-09-24 | 52.61 | 54.12 | 52.13 | 53.97 | +2.06% | 0.76 | 7.12% |
| 2025-09-23 | 52.84 | 53.15 | 51.31 | 52.88 | -0.30% | 0.65 | 6.21% |
| 2025-09-22 | 52.84 | 53.39 | 52.37 | 53.04 | -0.32% | 0.60 | 5.67% |
| 2025-09-19 | 53.86 | 54.15 | 52.43 | 53.21 | -1.81% | 0.89 | 8.27% |
| 2025-09-18 | 55.15 | 55.70 | 53.48 | 54.19 | -2.73% | 1.54 | 13.97% |
| 2025-09-17 | 53.61 | 56.69 | 53.60 | 55.71 | +3.07% | 2.32 | 20.61% |