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
2026-05-06	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%
2026-03-31	33.92	34.02	-0.24	-0.70%	33.33	34.46	26953	9145	3.38%
2026-03-30	33.38	34.26	0.71	2.12%	33.20	34.51	28414	9680	3.56%
2026-03-27	33.77	33.55	0.10	0.30%	32.80	33.80	20507	6814	2.57%
2026-03-26	32.95	33.45	0.51	1.55%	32.82	34.96	31919	10847	4.00%
2026-03-25	31.98	32.94	1.08	3.39%	31.80	33.19	23182	7542	2.90%
2026-03-24	31.11	31.86	1.56	5.15%	30.32	31.89	23314	7264	2.92%
2026-03-23	31.39	30.30	-2.36	-7.23%	30.00	32.49	31279	9788	3.92%
2026-03-20	33.94	32.66	-1.21	-3.57%	32.64	34.54	31172	10473	3.91%
2026-03-19	34.20	33.87	-0.77	-2.22%	33.45	34.50	23838	8054	2.99%
2026-03-18	32.69	34.64	2.02	6.19%	32.32	34.69	38865	13193	4.87%
2026-03-17	33.95	32.62	-1.33	-3.92%	32.51	34.28	22239	7411	2.79%
2026-03-16	33.35	33.95	0.84	2.54%	33.30	34.25	33052	11175	4.14%
2026-03-13	32.21	33.11	0.59	1.81%	32.21	34.45	29910	10022	3.75%
2026-03-12	33.39	32.52	-0.76	-2.28%	32.46	33.39	18198	5944	2.28%
2026-03-11	33.40	33.28	-0.10	-0.30%	33.07	33.79	26255	8777	3.29%
2026-03-10	33.02	33.38	0.67	2.05%	32.81	33.60	20152	6713	2.52%
2026-03-09	32.00	32.71	0.11	0.34%	31.64	32.75	20405	6581	2.56%
2026-03-06	32.52	32.60	0.42	1.31%	31.74	32.63	20530	6611	2.57%
2026-03-05	33.33	32.18	-0.55	-1.68%	32.01	33.82	31521	10358	3.95%
2026-03-04	31.85	32.73	0.88	2.76%	31.42	32.76	26605	8607	3.33%
2026-03-03	31.74	31.85	0.11	0.35%	31.74	33.05	36654	11882	4.59%
2026-03-02	32.83	31.74	-1.51	-4.54%	31.02	33.09	41432	13146	5.19%
2026-02-27	33.27	33.25	-0.01	-0.03%	32.85	33.30	17357	5735	2.17%
2026-02-26	33.70	33.26	-0.23	-0.69%	32.80	33.78	21727	7185	2.72%
2026-02-25	33.39	33.49	0.31	0.93%	33.05	33.70	24252	8101	3.04%
2026-02-24	33.27	33.18	0.40	1.22%	33.05	33.58	25234	8411	3.16%
2026-02-13	33.51	32.78	-0.77	-2.30%	32.76	34.10	35226	11775	4.41%
2026-02-12	34.57	33.55	-1.03	-2.98%	33.39	34.57	37282	12669	4.67%
2026-02-11	35.27	34.58	-0.52	-1.48%	34.07	35.28	35273	12225	4.42%
2026-02-10	36.46	35.10	-1.35	-3.70%	34.86	36.46	56115	19802	7.03%
2026-02-09	34.56	36.45	2.19	6.39%	34.01	37.37	94768	34052	11.87%
2026-02-06	33.30	34.26	-0.75	-2.14%	32.91	35.48	86740	29428	10.87%
2026-02-05	30.67	35.01	4.49	14.71%	30.48	35.89	118474	39852	14.84%
2026-02-04	30.37	30.52	0.00	0.00%	30.17	30.64	9866	3001	1.24%
2026-02-03	30.59	30.52	0.53	1.77%	30.01	30.65	9596	2912	1.20%
2026-02-02	30.72	29.99	-0.37	-1.22%	29.96	30.77	11842	3601	1.48%
2026-01-30	29.60	30.36	0.56	1.88%	29.45	30.45	11600	3485	1.45%
2026-01-29	29.97	29.80	-0.42	-1.39%	29.55	30.61	11805	3538	1.48%
2026-01-28	30.51	30.22	-0.45	-1.47%	30.11	30.72	8508	2577	1.07%
2026-01-27	30.86	30.67	-0.19	-0.62%	29.52	30.93	12564	3796	1.57%