热威股份 (603075) - 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
2026-08-20	18.82	19.01	0.41	2.20%	18.68	19.24	23015	4374	5.43%
2026-08-19	19.30	18.60	-0.88	-4.52%	18.51	19.58	30328	5732	7.15%
2026-08-18	19.16	19.48	0.36	1.88%	18.86	19.69	33458	6453	7.89%
2026-08-17	19.00	19.12	0.19	1.00%	18.52	19.14	18998	3615	4.48%
2026-08-14	18.99	18.93	-0.07	-0.37%	18.85	19.02	14157	2678	3.34%
2026-08-13	19.38	19.00	-0.24	-1.25%	18.91	19.40	18431	3533	4.35%
2026-08-12	19.23	19.24	0.04	0.21%	19.05	19.39	19574	3757	4.62%
2026-08-11	19.40	19.20	-0.20	-1.03%	19.02	19.40	15618	2994	3.68%
2026-08-10	18.99	19.40	0.41	2.16%	18.97	19.40	21829	4194	5.15%
2026-08-07	19.18	18.99	-0.19	-0.99%	18.91	19.28	16868	3208	3.98%
2026-08-06	19.00	19.18	0.23	1.21%	18.86	19.30	23518	4478	5.55%
2026-08-05	18.99	18.95	0.05	0.26%	18.73	19.14	22236	4212	5.24%
2026-08-04	18.60	18.90	0.36	1.94%	18.43	19.04	26600	5000	6.27%
2026-08-03	18.26	18.54	0.26	1.42%	18.14	18.54	17946	3296	4.23%
2026-07-31	18.05	18.28	0.25	1.39%	18.03	18.30	23153	4210	5.61%
2026-07-30	18.57	18.03	-0.31	-1.69%	18.01	18.62	24729	4529	6.00%
2026-07-29	18.43	18.34	-0.09	-0.49%	18.20	18.58	21293	3907	5.16%
2026-07-28	18.76	18.43	-0.45	-2.38%	18.35	18.90	20277	3774	4.92%
2026-07-27	18.98	18.88	0.43	2.33%	18.18	18.98	25017	4689	6.07%
2026-07-24	18.71	18.45	-0.64	-3.35%	18.38	18.87	25684	4755	6.23%
2026-07-23	20.00	19.09	-1.59	-7.69%	18.61	20.37	61662	11868	14.95%
2026-07-22	22.20	20.68	-1.75	-7.80%	20.23	22.37	47684	10273	11.56%
2026-07-21	22.40	22.43	-0.26	-1.15%	21.78	22.72	39602	8875	9.60%
2026-07-20	22.90	22.69	-0.09	-0.40%	21.90	23.00	40512	9071	9.82%
2026-07-17	22.60	22.78	0.13	0.57%	22.43	22.92	31273	7099	7.58%
2026-07-16	22.69	22.65	0.03	0.13%	22.24	22.81	22195	5012	5.38%
2026-07-15	22.48	22.62	0.14	0.62%	21.96	22.68	24883	5581	6.03%
2026-07-14	22.01	22.48	0.40	1.81%	21.61	22.48	21331	4708	5.17%
2026-07-13	22.58	22.08	-0.50	-2.21%	21.68	22.58	23440	5187	5.68%
2026-07-10	22.69	22.58	-0.10	-0.44%	22.13	22.84	24531	5518	5.95%
2026-07-09	22.08	22.68	0.45	2.02%	20.94	22.73	36685	8035	8.89%
2026-07-08	22.74	22.23	-0.49	-2.16%	22.12	22.77	23688	5308	5.74%
2026-07-07	22.77	22.72	0.02	0.09%	22.41	22.85	18559	4199	4.50%
2026-07-06	22.82	22.70	-0.01	-0.04%	22.51	22.95	19087	4340	4.63%
2026-07-03	22.58	22.71	0.31	1.38%	22.37	22.95	25779	5867	6.25%
2026-07-02	22.56	22.40	0.02	0.09%	22.22	22.98	20716	4685	5.02%
2026-07-01	22.60	22.38	0.02	0.09%	22.13	22.60	19014	4242	4.61%
2026-06-30	22.03	22.36	0.42	1.91%	21.81	22.45	18850	4179	4.57%
2026-06-29	21.63	21.94	0.12	0.55%	21.20	22.14	20627	4454	5.00%
2026-06-26	22.20	21.82	-0.35	-1.58%	21.66	22.20	22046	4829	5.35%
2026-06-25	22.25	22.17	-0.10	-0.45%	21.82	22.48	15727	3478	3.81%
2026-06-24	22.08	22.27	-0.03	-0.13%	21.67	22.58	20668	4574	5.01%
2026-06-23	21.37	22.30	0.05	0.22%	21.37	23.00	20611	4639	5.00%
2026-06-22	22.19	22.25	0.02	0.09%	21.51	22.28	24381	5333	5.91%
2026-06-18	22.67	22.23	-0.51	-2.24%	22.00	22.72	23629	5258	5.73%
2026-06-17	23.00	22.74	-0.26	-1.13%	22.72	23.15	20298	4650	4.92%
2026-06-16	22.81	23.00	0.19	0.83%	22.43	23.05	21683	4944	5.26%
2026-06-15	22.61	22.81	0.19	0.84%	22.60	23.09	23872	5454	5.79%
2026-06-12	22.64	22.62	0.11	0.49%	22.37	23.13	28183	6386	6.83%
2026-06-11	22.43	22.51	0.01	0.04%	21.98	22.96	28136	6304	6.82%
2026-06-10	22.88	22.50	-0.70	-3.02%	22.25	23.16	24117	5445	5.85%
2026-06-09	23.70	23.20	-0.48	-2.03%	22.62	24.00	30809	7109	7.47%
2026-06-08	23.70	23.68	-0.82	-3.35%	23.38	24.30	25641	6115	6.22%
2026-06-05	24.08	24.50	0.31	1.28%	23.52	24.75	44664	10757	10.83%
2026-06-04	24.98	24.19	-1.23	-4.84%	23.46	25.48	94935	23212	23.02%
2026-06-03	23.91	25.42	0.14	0.55%	22.84	26.00	83305	20717	20.20%
2026-06-02	26.93	25.28	-2.81	-10.00%	25.28	27.64	45063	11697	10.93%
2026-06-01	27.89	28.09	-0.08	-0.28%	27.84	28.94	116768	33152	28.31%
2026-05-29	25.94	28.17	1.72	6.50%	25.94	28.30	105697	29109	25.63%
2026-05-28	26.21	26.45	-0.07	-0.26%	25.00	27.20	83017	21652	20.13%
2026-05-27	25.64	26.52	0.81	3.15%	25.04	26.91	79323	20512	19.23%
2026-05-26	25.63	25.71	0.09	0.35%	24.62	25.78	49130	12457	11.91%
2026-05-25	25.51	25.62	0.11	0.43%	24.83	25.75	45575	11564	11.05%
2026-05-22	25.30	25.51	0.11	0.43%	24.45	25.90	62454	15882	15.14%
2026-05-21	24.10	25.40	1.23	5.09%	23.98	25.92	64262	16234	15.58%
2026-05-20	23.36	24.17	0.81	3.47%	23.28	24.29	29317	7047	7.11%
2026-05-19	24.55	24.06	-0.44	-1.80%	23.94	24.67	18463	4474	4.48%
2026-05-18	24.66	24.50	-0.16	-0.65%	24.38	24.69	19007	4654	4.61%
2026-05-15	24.93	24.66	-0.04	-0.16%	24.48	24.93	13510	3332	3.28%
2026-05-14	24.88	24.70	-0.20	-0.80%	24.60	25.00	15736	3898	3.82%
2026-05-13	24.75	24.90	0.06	0.24%	24.61	24.97	17263	4280	4.19%