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
2026-04-02	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%
2026-01-26	31.00	30.86	-0.09	-0.29%	30.54	31.16	12179	3758	1.53%
2026-01-23	30.97	30.95	0.12	0.39%	30.70	31.00	9395	2899	1.18%
2026-01-22	30.88	30.83	0.15	0.49%	30.68	30.98	8840	2726	1.11%
2026-01-21	30.37	30.68	0.19	0.62%	30.22	30.78	9051	2771	1.13%
2026-01-20	30.93	30.49	-0.33	-1.07%	30.23	30.93	10957	3348	1.37%
2026-01-19	30.20	30.82	0.34	1.12%	30.15	30.82	12653	3872	1.59%
2026-01-16	30.10	30.48	0.40	1.33%	29.88	30.67	13681	4139	1.71%
2026-01-15	29.44	30.08	0.46	1.55%	29.44	30.22	14259	4279	1.79%
2026-01-14	29.59	29.62	0.04	0.14%	29.14	29.96	14801	4385	1.85%
2026-01-13	29.68	29.58	0.01	0.03%	29.32	29.93	13342	3959	1.67%
2026-01-12	29.28	29.57	0.42	1.44%	29.09	29.64	12730	3739	1.59%
2026-01-09	28.94	29.15	0.09	0.31%	28.78	29.15	10516	3051	1.32%
2026-01-08	28.56	29.06	0.41	1.43%	28.48	29.11	9245	2669	1.16%
2026-01-07	29.16	28.65	-0.43	-1.48%	28.62	29.16	9738	2805	1.22%
2026-01-06	29.21	29.08	0.00	0.00%	28.91	29.38	10390	3023	1.30%
2026-01-05	28.96	29.08	0.56	1.96%	28.61	29.26	12598	3660	1.58%
2025-12-31	28.80	28.52	-0.28	-0.97%	28.25	28.98	13221	3760	1.66%
2025-12-30	29.00	28.80	-0.26	-0.89%	28.72	29.10	7285	2103	0.91%
2025-12-29	29.32	29.06	-0.19	-0.65%	28.98	29.38	7366	2146	0.92%
2025-12-26	29.45	29.25	-0.23	-0.78%	29.12	29.74	9794	2880	1.23%
2025-12-25	29.37	29.48	0.39	1.34%	29.02	29.56	7113	2083	0.89%
2025-12-24	28.80	29.09	0.33	1.15%	28.68	29.27	7548	2199	0.95%
2025-12-23	28.79	28.76	-0.09	-0.31%	28.70	29.12	7918	2287	0.99%