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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 52.78 | 54.34 | 52.42 | 54.05 | +2.50% | 0.99 | 9.21% |
| 2025-09-15 | 53.11 | 53.34 | 52.66 | 52.73 | -1.23% | 0.54 | 5.04% |
| 2025-09-12 | 54.31 | 54.41 | 53.24 | 53.38 | -1.70% | 0.89 | 8.19% |
| 2025-09-11 | 53.59 | 54.37 | 52.63 | 54.31 | +1.15% | 1.06 | 9.78% |
| 2025-09-10 | 53.52 | 54.90 | 53.52 | 53.69 | -0.55% | 0.71 | 6.55% |
| 2025-09-09 | 54.41 | 55.07 | 53.80 | 53.99 | -2.35% | 1.08 | 9.83% |
| 2025-09-08 | 52.81 | 56.36 | 52.81 | 55.29 | +3.34% | 1.78 | 16.08% |
| 2025-09-05 | 52.11 | 53.90 | 51.67 | 53.50 | +3.59% | 1.05 | 9.84% |
| 2025-09-04 | 52.46 | 53.37 | 50.68 | 51.65 | -1.64% | 1.09 | 10.38% |
| 2025-09-03 | 55.01 | 55.17 | 52.41 | 52.51 | -5.01% | 1.41 | 12.99% |
| 2025-09-02 | 53.60 | 56.58 | 52.27 | 55.28 | +2.62% | 2.39 | 21.71% |
| 2025-09-01 | 54.79 | 55.32 | 53.52 | 53.87 | -1.35% | 1.28 | 11.75% |
| 2025-08-29 | 55.38 | 55.49 | 54.40 | 54.61 | -2.12% | 1.28 | 11.62% |
| 2025-08-28 | 54.51 | 55.79 | 53.77 | 55.79 | +2.33% | 1.53 | 13.84% |
| 2025-08-27 | 56.28 | 56.71 | 54.52 | 54.52 | -3.22% | 1.77 | 15.75% |
| 2025-08-26 | 57.38 | 57.52 | 56.24 | 56.33 | -2.44% | 1.60 | 13.95% |
| 2025-08-25 | 56.98 | 58.25 | 56.45 | 57.74 | +1.57% | 1.94 | 16.82% |
| 2025-08-22 | 57.13 | 57.67 | 56.24 | 56.85 | -0.68% | 1.92 | 16.76% |
| 2025-08-21 | 59.55 | 60.44 | 57.18 | 57.24 | -6.94% | 3.11 | 26.59% |
| 2025-08-20 | 59.62 | 65.40 | 58.60 | 61.50 | +0.90% | 4.21 | 33.63% |