浙江恒威(301222)股票行情
浙江恒威(301222)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 28.81 | 28.74 | -0.07 | -0.24% | 28.62 | 29.47 | 8393 | 2431.01 | 1.05% | 0.00 |
| 2025-12-11 | 29.69 | 28.81 | -0.88 | -2.96% | 28.81 | 29.85 | 10644 | 3113.71 | 1.33% | 0.00 |
| 2025-12-10 | 30.51 | 29.69 | -0.83 | -2.72% | 29.55 | 30.52 | 12350 | 3684.67 | 1.55% | 0.00 |
| 2025-12-09 | 30.16 | 30.52 | 0.36 | 1.19% | 29.82 | 31.00 | 13616 | 4165.16 | 1.71% | 0.00 |
| 2025-12-08 | 30.08 | 30.16 | 0.08 | 0.27% | 29.97 | 30.40 | 7422 | 2240.58 | 0.93% | 0.00 |
| 2025-12-05 | 29.50 | 30.08 | 0.48 | 1.62% | 29.37 | 30.13 | 7592 | 2264.06 | 0.95% | 0.00 |
| 2025-12-04 | 30.17 | 29.60 | -0.49 | -1.63% | 29.43 | 30.20 | 6565 | 1951.98 | 0.82% | 0.00 |
| 2025-12-03 | 30.46 | 30.09 | -0.24 | -0.79% | 29.85 | 30.57 | 8494 | 2559.49 | 1.06% | 0.00 |
| 2025-12-02 | 30.62 | 30.33 | -0.30 | -0.98% | 30.20 | 30.63 | 7892 | 2396.65 | 0.99% | 0.00 |
| 2025-12-01 | 30.49 | 30.63 | 0.25 | 0.82% | 30.21 | 30.91 | 9034 | 2772.29 | 1.13% | 0.00 |
| 2025-11-28 | 30.07 | 30.38 | 0.29 | 0.96% | 29.77 | 30.39 | 7488 | 2261.15 | 0.94% | 0.00 |
| 2025-11-27 | 29.80 | 30.09 | 0.38 | 1.28% | 29.32 | 30.26 | 9583 | 2881.65 | 1.20% | 0.00 |
| 2025-11-26 | 30.38 | 29.71 | -0.68 | -2.24% | 29.52 | 30.67 | 10948 | 3287.66 | 1.37% | 0.00 |
| 2025-11-25 | 29.66 | 30.39 | 0.87 | 2.95% | 29.51 | 30.88 | 15643 | 4734.94 | 1.96% | 0.00 |
| 2025-11-24 | 28.65 | 29.52 | 1.09 | 3.83% | 28.65 | 29.80 | 13608 | 3990.39 | 1.70% | 0.00 |
| 2025-11-21 | 30.14 | 28.43 | -1.79 | -5.92% | 28.20 | 30.22 | 19302 | 5579.98 | 2.42% | 0.00 |
| 2025-11-20 | 30.75 | 30.22 | -0.31 | -1.02% | 30.07 | 30.97 | 10505 | 3195.43 | 1.32% | 0.00 |
| 2025-11-19 | 31.35 | 30.53 | -0.78 | -2.49% | 30.39 | 31.64 | 13285 | 4090.97 | 1.66% | 0.00 |
| 2025-11-18 | 31.50 | 31.31 | -0.19 | -0.60% | 30.64 | 31.75 | 13150 | 4110.70 | 1.65% | 0.00 |
| 2025-11-17 | 31.83 | 31.50 | -0.33 | -1.04% | 31.47 | 31.98 | 13248 | 4190.18 | 1.66% | 0.00 |
| 2025-11-14 | 31.78 | 31.83 | -0.15 | -0.47% | 31.69 | 32.26 | 22512 | 7201.52 | 2.82% | 0.00 |
| 2025-11-13 | 31.35 | 31.98 | 0.43 | 1.36% | 31.32 | 32.36 | 32410 | 10383.91 | 4.06% | 0.00 |
| 2025-11-12 | 31.54 | 31.55 | 0.07 | 0.22% | 30.91 | 31.61 | 14293 | 4474.60 | 1.79% | 0.00 |
| 2025-11-11 | 31.53 | 31.48 | 0.03 | 0.10% | 31.30 | 31.67 | 11843 | 3725.98 | 1.48% | 0.00 |
| 2025-11-10 | 31.55 | 31.45 | 0.05 | 0.16% | 31.08 | 31.73 | 14916 | 4669.66 | 1.87% | 0.00 |
| 2025-11-07 | 30.95 | 31.40 | 0.38 | 1.23% | 30.72 | 31.99 | 24993 | 7851.59 | 3.13% | 0.00 |
| 2025-11-06 | 30.60 | 31.02 | 0.31 | 1.01% | 30.48 | 31.21 | 19243 | 5946.78 | 2.41% | 0.00 |
| 2025-11-05 | 30.12 | 30.71 | 0.44 | 1.45% | 29.99 | 30.84 | 18001 | 5503.81 | 2.26% | 0.00 |
| 2025-11-04 | 30.61 | 30.27 | -0.34 | -1.11% | 30.10 | 31.00 | 16969 | 5183.39 | 2.13% | 0.00 |
| 2025-11-03 | 30.40 | 30.61 | 0.14 | 0.46% | 30.00 | 30.87 | 12039 | 3650.02 | 1.51% | 0.00 |
| 2025-10-31 | 30.18 | 30.47 | 0.29 | 0.96% | 30.06 | 30.86 | 13608 | 4160.49 | 1.70% | 0.00 |
| 2025-10-30 | 30.58 | 30.18 | -0.40 | -1.31% | 30.03 | 30.65 | 14701 | 4445.18 | 1.84% | 0.00 |
| 2025-10-29 | 31.08 | 30.58 | -0.21 | -0.68% | 30.40 | 31.08 | 14808 | 4533.49 | 1.86% | 0.00 |
| 2025-10-28 | 30.28 | 30.79 | 0.54 | 1.79% | 30.06 | 31.13 | 18213 | 5585.12 | 2.28% | 0.00 |
| 2025-10-27 | 30.67 | 30.25 | -0.20 | -0.66% | 30.00 | 30.89 | 14026 | 4257.49 | 1.76% | 0.00 |
| 2025-10-24 | 30.19 | 30.45 | 0.28 | 0.93% | 30.19 | 30.77 | 17219 | 5253.44 | 2.16% | 0.00 |
| 2025-10-23 | 29.55 | 30.17 | 0.48 | 1.62% | 29.20 | 30.20 | 14539 | 4334.93 | 1.82% | 0.00 |
| 2025-10-22 | 29.67 | 29.69 | -0.14 | -0.47% | 29.53 | 30.23 | 10421 | 3101.49 | 1.31% | 0.00 |
| 2025-10-21 | 29.23 | 29.83 | 0.55 | 1.88% | 29.23 | 29.83 | 12232 | 3622.12 | 1.53% | 1.00 |
| 2025-10-20 | 29.40 | 29.28 | 0.56 | 1.95% | 28.91 | 29.66 | 15306 | 4492.93 | 1.92% | 0.00 |
| 2025-10-17 | 29.80 | 28.72 | -1.14 | -3.82% | 28.70 | 29.93 | 16327 | 4773.88 | 2.05% | 0.00 |
| 2025-10-16 | 29.88 | 29.86 | -0.19 | -0.63% | 29.73 | 30.23 | 13498 | 4039.66 | 1.69% | 0.00 |
| 2025-10-15 | 29.28 | 30.05 | 0.77 | 2.63% | 29.02 | 30.05 | 18206 | 5383.72 | 2.28% | 0.00 |
| 2025-10-14 | 30.60 | 29.28 | -1.15 | -3.78% | 29.18 | 30.99 | 29247 | 8783.37 | 3.66% | 0.00 |
| 2025-10-13 | 29.79 | 30.43 | -1.30 | -4.10% | 29.67 | 30.72 | 23392 | 7076.46 | 2.93% | 0.00 |
| 2025-10-10 | 32.07 | 31.73 | -0.85 | -2.61% | 31.55 | 32.32 | 29309 | 9344.23 | 3.67% | 0.00 |
| 2025-10-09 | 31.26 | 32.58 | 1.32 | 4.22% | 31.02 | 32.91 | 42213 | 13503.57 | 5.29% | 0.00 |
| 2025-09-30 | 31.64 | 31.26 | -0.53 | -1.67% | 31.01 | 31.77 | 33378 | 10465.15 | 4.18% | 0.00 |
| 2025-09-29 | 31.57 | 31.79 | 0.22 | 0.70% | 31.11 | 32.79 | 51431 | 16493.75 | 6.35% | 0.00 |
| 2025-09-26 | 30.82 | 31.57 | 0.69 | 2.23% | 30.51 | 31.75 | 41634 | 13049.07 | 5.14% | 9.00 |
| 2025-09-25 | 31.57 | 30.88 | -0.70 | -2.22% | 30.69 | 31.57 | 35838 | 11131.85 | 4.43% | 0.00 |
| 2025-09-24 | 31.23 | 31.58 | -0.08 | -0.25% | 30.93 | 31.81 | 42507 | 13356.85 | 5.25% | 0.00 |
| 2025-09-23 | 31.93 | 31.66 | -0.52 | -1.62% | 30.82 | 32.20 | 45008 | 14149.59 | 5.56% | 2.00 |
| 2025-09-22 | 32.90 | 32.18 | -0.82 | -2.48% | 31.82 | 33.07 | 55006 | 17799.44 | 6.80% | 0.00 |
| 2025-09-19 | 33.41 | 33.00 | -0.60 | -1.79% | 32.41 | 33.96 | 71721 | 23641.27 | 8.86% | 9.00 |
| 2025-09-18 | 35.24 | 33.60 | -1.64 | -4.65% | 33.25 | 35.98 | 132942 | 45682.33 | 16.42% | 0.00 |
| 2025-09-17 | 29.37 | 35.24 | 5.87 | 19.99% | 29.08 | 35.24 | 105013 | 34829.61 | 12.97% | 0.00 |
| 2025-09-16 | 29.10 | 29.37 | 0.22 | 0.75% | 28.71 | 29.50 | 15729 | 4572.37 | 1.94% | 0.00 |
| 2025-09-15 | 29.16 | 29.15 | 0.07 | 0.24% | 29.06 | 29.63 | 11418 | 3349.21 | 1.41% | 0.00 |
| 2025-09-12 | 29.74 | 29.08 | -0.65 | -2.19% | 28.85 | 30.12 | 18899 | 5523.98 | 2.33% | 0.00 |
| 2025-09-11 | 29.58 | 29.73 | 0.03 | 0.10% | 28.83 | 29.81 | 16095 | 4723.79 | 1.99% | 0.00 |
| 2025-09-10 | 30.10 | 29.70 | -0.40 | -1.33% | 29.58 | 30.29 | 10861 | 3242.49 | 1.34% | 0.00 |
| 2025-09-09 | 30.18 | 30.10 | -0.17 | -0.56% | 29.93 | 30.68 | 17993 | 5443.20 | 2.22% | 0.00 |
| 2025-09-08 | 30.01 | 30.27 | 0.26 | 0.87% | 29.82 | 30.78 | 19758 | 5974.96 | 6.74% | 0.00 |
| 2025-09-05 | 28.80 | 30.01 | 1.14 | 3.95% | 28.80 | 30.11 | 21917 | 6540.18 | 7.48% | 0.00 |
| 2025-09-04 | 28.23 | 28.87 | 0.64 | 2.27% | 28.23 | 29.72 | 22290 | 6489.57 | 7.60% | 0.00 |
| 2025-09-03 | 28.99 | 28.23 | -0.79 | -2.72% | 28.18 | 29.35 | 11156 | 3199.60 | 3.81% | 0.00 |
| 2025-09-02 | 29.69 | 29.02 | -0.70 | -2.36% | 28.42 | 29.77 | 17094 | 4949.54 | 5.83% | 0.00 |
| 2025-09-01 | 29.15 | 29.72 | 0.57 | 1.96% | 29.10 | 30.05 | 15005 | 4442.41 | 5.12% | 0.00 |
| 2025-08-29 | 28.98 | 29.15 | 0.00 | 0.00% | 28.51 | 29.54 | 15692 | 4557.50 | 5.35% | 0.00 |
| 2025-08-28 | 29.50 | 29.15 | -0.28 | -0.95% | 28.02 | 30.10 | 19412 | 5638.38 | 6.62% | 0.00 |
| 2025-08-27 | 30.98 | 29.43 | -1.27 | -4.14% | 29.39 | 30.98 | 21265 | 6434.54 | 7.25% | 0.00 |
| 2025-08-26 | 30.98 | 30.70 | -0.28 | -0.90% | 30.40 | 31.10 | 17956 | 5550.01 | 6.12% | 0.00 |
| 2025-08-25 | 30.57 | 30.98 | 0.34 | 1.11% | 30.32 | 30.98 | 18965 | 5805.56 | 6.47% | 0.00 |
| 2025-08-22 | 31.19 | 30.64 | -0.15 | -0.49% | 30.52 | 31.25 | 15332 | 4716.95 | 5.23% | 0.00 |
| 2025-08-21 | 31.10 | 30.79 | -0.31 | -1.00% | 30.57 | 31.25 | 16783 | 5186.88 | 5.72% | 0.00 |
| 2025-08-20 | 31.00 | 31.10 | 0.12 | 0.39% | 30.52 | 31.25 | 22801 | 7038.88 | 7.78% | 0.00 |
| 2025-08-19 | 32.00 | 30.98 | 0.28 | 0.91% | 30.17 | 32.00 | 31439 | 9677.17 | 10.72% | 0.00 |
| 2025-08-18 | 30.86 | 30.70 | 0.17 | 0.56% | 30.37 | 30.86 | 14212 | 4345.14 | 4.85% | 0.00 |
| 2025-08-15 | 29.67 | 30.53 | 0.79 | 2.66% | 29.67 | 30.54 | 15730 | 4760.89 | 5.37% | 2.00 |
深证大盘股票行情在线 K线走势图
浙江恒威(301222)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
