浙江恒威 (301222) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-10	28.89	29.25	0.37	1.28%	28.74	31.00	44929	13315	4.21%
2026-07-09	29.80	28.88	-0.91	-3.05%	28.13	30.39	49223	14278	4.62%
2026-07-08	30.46	29.79	-2.04	-6.41%	28.60	31.43	70003	20884	6.57%
2026-07-07	34.23	31.83	-2.46	-7.17%	31.68	35.32	64486	21242	6.05%
2026-07-06	34.97	34.29	-0.48	-1.38%	33.70	37.34	68802	24581	6.45%
2026-07-03	34.58	34.77	0.37	1.08%	32.82	35.35	60454	20576	5.67%
2026-07-02	30.50	34.40	3.86	12.64%	30.10	35.58	84682	28204	7.94%
2026-07-01	29.95	30.54	0.58	1.94%	28.85	31.20	42833	12908	4.02%
2026-06-30	28.71	29.96	1.25	4.35%	28.55	30.25	32534	9597	3.05%
2026-06-29	29.96	28.71	-1.06	-3.56%	28.30	31.10	41585	12201	3.90%
2026-06-26	31.09	29.77	-1.71	-5.43%	29.69	31.67	38575	11767	3.62%
2026-06-25	32.00	31.48	-0.71	-2.21%	30.88	32.26	43636	13626	4.09%
2026-06-24	31.83	32.19	0.13	0.41%	30.63	32.49	50969	16140	4.78%
2026-06-23	31.00	32.06	0.06	0.19%	30.35	32.79	57189	18141	5.36%
2026-06-22	33.90	32.00	-1.95	-5.74%	31.03	35.54	84126	27016	7.89%
2026-06-18	32.86	33.95	1.10	3.35%	32.74	36.35	104698	36211	9.82%
2026-06-17	32.84	32.85	-0.65	-1.94%	32.10	33.26	48327	15805	4.53%
2026-06-16	33.30	33.50	0.27	0.81%	32.36	34.02	58755	19546	5.51%
2026-06-15	32.85	33.23	0.44	1.34%	32.00	33.65	51941	17120	4.87%
2026-06-12	34.22	32.79	-1.24	-3.64%	32.71	34.48	48313	16052	4.53%
2026-06-11	34.00	34.03	-0.68	-1.96%	32.51	35.20	67035	22606	6.29%
2026-06-10	36.97	34.71	-1.72	-4.72%	33.76	37.27	121237	42652	11.37%
2026-06-09	32.24	36.43	6.07	19.99%	31.99	36.43	42626	15126	4.00%
2026-06-08	33.80	30.36	-3.57	-10.52%	30.08	34.43	54701	17362	5.13%
2026-06-05	33.00	33.93	0.74	2.23%	30.50	34.14	64820	21282	6.08%
2026-06-04	30.14	33.19	2.71	8.89%	30.14	36.25	94562	31826	8.87%
2026-06-03	30.60	30.48	-0.67	-2.15%	30.23	31.59	37661	11632	3.53%
2026-06-02	32.52	31.15	-1.47	-4.51%	30.18	32.59	64612	20116	6.06%
2026-06-01	35.89	32.62	-3.26	-9.09%	31.91	35.98	115998	38858	10.88%
2026-05-29	31.03	35.88	4.78	15.37%	30.65	37.30	88311	29815	8.28%
2026-05-28	31.33	31.10	-0.45	-1.43%	30.56	32.30	36175	11285	3.39%
2026-05-27	31.10	31.55	0.34	1.09%	30.86	32.97	42051	13291	3.94%
2026-05-26	45.12	44.20	-0.90	-2.00%	43.70	45.25	22607	10017	2.83%
2026-05-25	46.90	45.10	-2.00	-4.25%	44.60	47.52	34945	15891	4.38%
2026-05-22	45.70	47.10	1.70	3.74%	44.61	47.78	32772	15343	4.11%
2026-05-21	44.57	45.40	0.82	1.84%	43.81	48.17	41946	19340	5.25%
2026-05-20	42.00	44.58	2.21	5.22%	41.81	45.31	42942	18840	5.38%
2026-05-19	43.01	42.37	-0.63	-1.47%	40.62	43.24	66513	27946	8.33%
2026-05-18	48.76	43.00	-6.11	-12.44%	42.58	49.00	71611	32257	8.97%
2026-05-15	47.20	49.11	1.56	3.28%	47.20	50.62	36319	17888	4.55%
2026-05-14	49.70	47.55	-2.24	-4.50%	46.21	49.80	44718	21456	5.60%
2026-05-13	49.39	49.79	-0.09	-0.18%	49.30	52.98	37802	19221	4.74%
2026-05-12	51.03	49.88	-1.57	-3.05%	48.72	51.44	32402	16150	4.06%
2026-05-11	50.88	51.45	1.36	2.72%	49.11	51.90	39649	19965	4.97%
2026-05-08	49.56	50.09	-0.31	-0.62%	48.84	50.99	33561	16698	4.20%
2026-05-07	48.80	50.40	1.12	2.27%	48.50	52.06	51055	25860	6.40%
2026-05-06	47.18	49.28	0.89	1.84%	46.91	50.99	48304	23712	6.05%
2026-04-30	48.96	48.39	-1.23	-2.48%	46.70	49.08	54924	26185	6.88%
2026-04-29	45.50	49.62	3.29	7.10%	45.16	50.20	65366	31616	8.19%
2026-04-28	46.22	46.33	-0.73	-1.55%	44.24	46.60	58454	26535	7.32%
2026-04-27	43.46	47.06	3.94	9.14%	43.43	48.06	73885	33664	9.26%
2026-04-24	41.91	43.12	0.35	0.82%	40.87	44.94	70184	30393	8.79%
2026-04-23	39.50	42.77	3.13	7.90%	38.40	43.50	64013	26343	8.02%
2026-04-22	38.10	39.64	1.24	3.23%	37.95	40.67	45159	17786	5.66%
2026-04-21	38.20	38.40	-0.18	-0.47%	37.47	38.46	37745	14295	4.73%
2026-04-20	38.91	38.58	-0.40	-1.03%	38.22	40.13	42044	16363	5.27%
2026-04-17	38.01	38.98	-0.16	-0.41%	37.76	39.05	46487	17849	5.82%
2026-04-16	36.52	39.14	2.61	7.14%	36.12	39.99	74682	28763	9.36%
2026-04-15	37.00	36.53	-0.22	-0.60%	36.33	37.44	28211	10359	3.53%
2026-04-14	37.00	36.75	-0.25	-0.68%	36.28	37.49	36257	13323	4.54%
2026-04-13	36.72	37.00	-0.41	-1.10%	36.24	37.66	46649	17208	5.84%
2026-04-10	35.95	37.41	1.43	3.97%	35.61	38.88	70022	26133	8.77%
2026-04-09	35.06	35.98	0.62	1.75%	34.88	37.85	60189	21877	7.54%
2026-04-08	34.16	35.36	1.53	4.52%	34.16	35.37	33293	11629	4.17%
2026-04-07	33.31	33.83	0.48	1.44%	33.31	34.58	23768	8075	2.98%
2026-04-03	33.70	33.35	-0.35	-1.04%	33.00	34.15	13604	4554	1.70%
2026-04-02	34.29	33.70	-0.82	-2.38%	33.44	34.42	17726	5995	2.22%
2026-04-01	34.20	34.52	0.50	1.47%	33.70	34.84	23078	7914	2.89%