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
2026-05-06	23.54	24.20	0.66	2.80%	23.54	24.36	27515	6628	6.67%
2026-04-30	23.82	23.54	-0.21	-0.88%	23.38	23.83	13255	3123	3.21%
2026-04-29	23.45	23.75	0.48	2.06%	23.22	23.85	20116	4752	4.88%
2026-04-28	23.40	23.27	-0.28	-1.19%	23.11	23.57	18747	4377	4.55%
2026-04-27	23.67	23.55	-0.09	-0.38%	23.31	23.71	18625	4382	4.52%
2026-04-24	23.53	23.64	0.03	0.13%	23.35	23.85	26642	6278	6.46%
2026-04-23	23.47	23.61	0.11	0.47%	23.30	23.72	19343	4549	4.69%
2026-04-22	23.16	23.50	0.34	1.47%	22.88	23.55	19662	4569	4.77%
2026-04-21	22.98	23.16	0.17	0.74%	22.80	23.29	17174	3959	4.16%
2026-04-20	22.76	22.99	0.24	1.05%	22.62	23.02	16294	3715	3.95%
2026-04-17	22.69	22.75	-0.04	-0.18%	22.66	22.87	12524	2851	3.04%
2026-04-16	22.75	22.79	0.03	0.13%	22.48	22.85	12793	2902	3.10%
2026-04-15	22.69	22.76	0.17	0.75%	22.61	22.93	15262	3472	3.70%
2026-04-14	22.64	22.59	0.10	0.44%	22.39	22.69	12144	2737	2.94%
2026-04-13	22.52	22.49	-0.07	-0.31%	22.27	22.64	12612	2831	3.06%
2026-04-10	22.57	22.56	0.09	0.40%	22.46	22.88	17825	4042	4.32%
2026-04-09	22.46	22.47	0.01	0.04%	22.32	22.63	12950	2910	3.14%
2026-04-08	22.19	22.46	0.52	2.37%	22.00	22.48	17888	3999	4.34%
2026-04-07	21.71	21.94	0.09	0.41%	21.59	22.11	12595	2761	3.05%
2026-04-03	21.97	21.85	-0.21	-0.95%	21.58	22.19	14749	3215	3.58%
2026-04-02	21.94	22.06	0.08	0.36%	21.77	22.33	14845	3265	3.60%
2026-04-01	21.95	21.98	0.28	1.29%	21.65	22.10	21142	4621	5.13%
2026-03-31	21.13	21.70	0.57	2.70%	21.13	21.97	29804	6481	7.23%
2026-03-30	20.67	21.13	0.57	2.77%	20.47	21.29	21798	4560	5.29%
2026-03-27	20.30	20.56	0.16	0.78%	20.16	20.63	11149	2281	2.70%
2026-03-26	20.38	20.40	0.02	0.10%	20.12	20.60	12907	2623	3.13%
2026-03-25	20.11	20.38	0.23	1.14%	19.81	20.38	13925	2824	3.38%
2026-03-24	19.63	20.15	0.66	3.39%	19.59	20.52	19797	3936	4.80%
2026-03-23	21.08	19.49	-1.99	-9.26%	19.34	21.36	42080	8494	10.20%
2026-03-20	22.60	21.48	-1.32	-5.79%	21.30	23.08	38364	8432	9.30%
2026-03-19	22.64	22.80	0.05	0.22%	22.44	22.98	16556	3758	4.01%
2026-03-18	22.26	22.75	0.49	2.20%	22.05	22.75	13919	3109	3.37%
2026-03-17	22.64	22.26	-0.38	-1.68%	22.26	22.73	9599	2159	2.33%
2026-03-16	22.76	22.64	0.01	0.04%	22.41	22.76	12899	2910	3.13%
2026-03-13	22.66	22.63	-0.17	-0.75%	22.60	22.98	12090	2751	2.93%
2026-03-12	23.03	22.80	-0.26	-1.13%	22.70	23.14	11364	2599	2.76%
2026-03-11	23.38	23.06	-0.27	-1.16%	23.00	23.48	13004	3020	3.15%
2026-03-10	22.91	23.33	0.63	2.78%	22.88	23.34	13713	3176	3.32%
2026-03-09	23.23	22.70	-0.56	-2.41%	22.39	23.28	18344	4150	4.45%
2026-03-06	22.87	23.26	0.39	1.71%	22.81	23.29	11584	2682	2.81%
2026-03-05	22.82	22.87	0.37	1.64%	22.69	23.18	14275	3275	3.46%
2026-03-04	22.63	22.50	-0.48	-2.09%	22.45	23.18	18074	4103	4.38%
2026-03-03	23.91	22.98	-0.96	-4.01%	22.96	24.08	23458	5497	5.69%
2026-03-02	24.02	23.94	-0.38	-1.56%	23.65	24.34	19306	4629	4.68%
2026-02-27	24.42	24.32	-0.09	-0.37%	24.14	24.45	11337	2755	2.75%
2026-02-26	24.35	24.41	0.06	0.25%	24.20	24.52	12114	2951	2.94%
2026-02-25	24.63	24.35	-0.30	-1.22%	24.28	24.64	20372	4970	4.94%
2026-02-24	24.60	24.65	0.59	2.45%	24.06	24.75	17735	4348	4.30%
2026-02-13	24.00	24.06	0.05	0.21%	23.95	24.46	14569	3530	3.53%
2026-02-12	24.10	24.01	0.06	0.25%	23.78	24.16	11037	2649	2.68%
2026-02-11	23.88	23.95	0.14	0.59%	23.73	24.05	11767	2815	2.85%
2026-02-10	24.05	23.81	-0.13	-0.54%	23.79	24.38	12125	2898	2.94%
2026-02-09	23.89	23.94	0.20	0.84%	23.71	24.11	24309	5811	5.89%
2026-02-06	23.85	23.74	-0.13	-0.54%	23.60	24.04	17048	4069	4.13%
2026-02-05	24.01	23.87	-0.14	-0.58%	23.71	24.24	15114	3624	3.66%
2026-02-04	23.79	24.01	0.22	0.92%	23.62	24.27	19340	4646	4.69%
2026-02-03	23.26	23.79	0.53	2.28%	23.26	23.80	18939	4478	4.59%
2026-02-02	23.57	23.26	-0.44	-1.86%	23.25	23.96	21932	5157	5.32%
2026-01-30	23.19	23.70	0.31	1.33%	23.19	23.86	23139	5465	5.61%
2026-01-29	23.49	23.39	-0.17	-0.72%	23.26	23.97	33323	7879	8.08%
2026-01-28	24.09	23.56	-0.59	-2.44%	23.47	24.48	52974	12638	12.84%
2026-01-27	25.15	24.15	-1.49	-5.81%	23.08	25.38	113351	27143	27.48%