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 |
|---|
| 2026-02-06 | 33.30 | 34.26 | -0.75 | -2.14% | 32.91 | 35.48 | 86740 | 29428.48 | 10.87% | 20.00 |
| 2026-02-05 | 30.67 | 35.01 | 4.49 | 14.71% | 30.48 | 35.89 | 118474 | 39852.98 | 14.84% | 0.00 |
| 2026-02-04 | 30.37 | 30.52 | 0.00 | 0.00% | 30.17 | 30.64 | 9866 | 3001.22 | 1.24% | 0.00 |
| 2026-02-03 | 30.59 | 30.52 | 0.53 | 1.77% | 30.01 | 30.65 | 9596 | 2912.44 | 1.20% | 0.00 |
| 2026-02-02 | 30.72 | 29.99 | -0.37 | -1.22% | 29.96 | 30.77 | 11842 | 3601.69 | 1.48% | 0.00 |
| 2026-01-30 | 29.60 | 30.36 | 0.56 | 1.88% | 29.45 | 30.45 | 11600 | 3485.54 | 1.45% | 0.00 |
| 2026-01-29 | 29.97 | 29.80 | -0.42 | -1.39% | 29.55 | 30.61 | 11805 | 3538.75 | 1.48% | 0.00 |
| 2026-01-28 | 30.51 | 30.22 | -0.45 | -1.47% | 30.11 | 30.72 | 8508 | 2577.22 | 1.07% | 0.00 |
| 2026-01-27 | 30.86 | 30.67 | -0.19 | -0.62% | 29.52 | 30.93 | 12564 | 3796.98 | 1.57% | 0.00 |
| 2026-01-26 | 31.00 | 30.86 | -0.09 | -0.29% | 30.54 | 31.16 | 12179 | 3758.77 | 1.53% | 0.00 |
| 2026-01-23 | 30.97 | 30.95 | 0.12 | 0.39% | 30.70 | 31.00 | 9395 | 2899.13 | 1.18% | 0.00 |
| 2026-01-22 | 30.88 | 30.83 | 0.15 | 0.49% | 30.68 | 30.98 | 8840 | 2726.74 | 1.11% | 0.00 |
| 2026-01-21 | 30.37 | 30.68 | 0.19 | 0.62% | 30.22 | 30.78 | 9051 | 2771.96 | 1.13% | 0.00 |
| 2026-01-20 | 30.93 | 30.49 | -0.33 | -1.07% | 30.23 | 30.93 | 10957 | 3348.03 | 1.37% | 0.00 |
| 2026-01-19 | 30.20 | 30.82 | 0.34 | 1.12% | 30.15 | 30.82 | 12653 | 3872.59 | 1.59% | 0.00 |
| 2026-01-16 | 30.10 | 30.48 | 0.40 | 1.33% | 29.88 | 30.67 | 13681 | 4139.34 | 1.71% | 0.00 |
| 2026-01-15 | 29.44 | 30.08 | 0.46 | 1.55% | 29.44 | 30.22 | 14259 | 4279.57 | 1.79% | 0.00 |
| 2026-01-14 | 29.59 | 29.62 | 0.04 | 0.14% | 29.14 | 29.96 | 14801 | 4385.31 | 1.85% | 0.00 |
| 2026-01-13 | 29.68 | 29.58 | 0.01 | 0.03% | 29.32 | 29.93 | 13342 | 3959.87 | 1.67% | 0.00 |
| 2026-01-12 | 29.28 | 29.57 | 0.42 | 1.44% | 29.09 | 29.64 | 12730 | 3739.05 | 1.59% | 0.00 |
| 2026-01-09 | 28.94 | 29.15 | 0.09 | 0.31% | 28.78 | 29.15 | 10516 | 3051.87 | 1.32% | 0.00 |
| 2026-01-08 | 28.56 | 29.06 | 0.41 | 1.43% | 28.48 | 29.11 | 9245 | 2669.48 | 1.16% | 0.00 |
| 2026-01-07 | 29.16 | 28.65 | -0.43 | -1.48% | 28.62 | 29.16 | 9738 | 2805.38 | 1.22% | 0.00 |
| 2026-01-06 | 29.21 | 29.08 | 0.00 | 0.00% | 28.91 | 29.38 | 10390 | 3023.01 | 1.30% | 0.00 |
| 2026-01-05 | 28.96 | 29.08 | 0.56 | 1.96% | 28.61 | 29.26 | 12598 | 3660.44 | 1.58% | 0.00 |
| 2025-12-31 | 28.80 | 28.52 | -0.28 | -0.97% | 28.25 | 28.98 | 13221 | 3760.14 | 1.66% | 0.00 |
| 2025-12-30 | 29.00 | 28.80 | -0.26 | -0.89% | 28.72 | 29.10 | 7285 | 2103.73 | 0.91% | 0.00 |
| 2025-12-29 | 29.32 | 29.06 | -0.19 | -0.65% | 28.98 | 29.38 | 7366 | 2146.32 | 0.92% | 0.00 |
| 2025-12-26 | 29.45 | 29.25 | -0.23 | -0.78% | 29.12 | 29.74 | 9794 | 2880.29 | 1.23% | 0.00 |
| 2025-12-25 | 29.37 | 29.48 | 0.39 | 1.34% | 29.02 | 29.56 | 7113 | 2083.94 | 0.89% | 0.00 |
| 2025-12-24 | 28.80 | 29.09 | 0.33 | 1.15% | 28.68 | 29.27 | 7548 | 2199.48 | 0.95% | 0.00 |
| 2025-12-23 | 28.79 | 28.76 | -0.09 | -0.31% | 28.70 | 29.12 | 7918 | 2287.31 | 0.99% | 0.00 |
| 2025-12-22 | 28.90 | 28.85 | 0.09 | 0.31% | 28.79 | 29.10 | 6784 | 1964.31 | 0.85% | 0.00 |
| 2025-12-19 | 28.47 | 28.76 | 0.43 | 1.52% | 28.44 | 28.92 | 7522 | 2163.38 | 0.94% | 0.00 |
| 2025-12-18 | 28.30 | 28.33 | 0.08 | 0.28% | 28.15 | 28.68 | 7456 | 2119.54 | 0.93% | 0.00 |
| 2025-12-17 | 28.00 | 28.25 | 0.25 | 0.89% | 27.66 | 28.35 | 8416 | 2352.48 | 1.05% | 0.00 |
| 2025-12-16 | 28.65 | 28.00 | -0.65 | -2.27% | 27.96 | 28.65 | 8356 | 2358.02 | 1.05% | 0.00 |
| 2025-12-15 | 28.71 | 28.65 | -0.09 | -0.31% | 28.46 | 29.04 | 6084 | 1749.80 | 0.76% | 0.00 |
| 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 |
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
