浙江恒威（301222）历史行情

以下为浙江恒威近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	25.270	24.980	27.000	24.910	-0.810	-3.141%	219.03万	0.56亿	2.055%
2026-10-01	25.270	24.980	27.000	24.910	-0.810	-3.141%	219.03万	0.56亿	2.055%
2026-09-30	25.270	24.980	27.000	24.910	-0.810	-3.141%	2.19万	0.00亿	0.000%
2026-09-29	25.380	25.790	26.690	24.680	0.890	3.574%	2.95万	0.00亿	0.000%
2026-09-28	25.080	24.900	25.190	24.390	-0.230	-0.915%	2.12万	0.00亿	0.000%
2026-09-27	26.590	25.130	26.950	24.980	-1.450	-5.455%	422.95万	1.08亿	3.968%
2026-09-24	26.590	25.130	26.950	24.980	-1.450	-5.455%	4.23万	0.00亿	0.000%
2026-09-23	26.940	26.580	27.150	26.270	-0.570	-2.099%	2.78万	0.00亿	0.000%
2026-09-22	25.520	27.150	27.500	25.420	1.540	6.013%	4.57万	0.00亿	0.000%
2026-09-21	25.590	25.610	25.990	25.070	0.020	0.078%	2.27万	0.00亿	0.000%
2026-09-18	25.310	25.590	25.800	25.210	0.280	1.106%	1.78万	0.00亿	0.000%
2026-09-17	25.310	25.310	25.570	24.950	-0.150	-0.589%	1.26万	0.00亿	0.000%
2026-09-16	25.530	25.460	25.680	24.990	0.060	0.236%	1.81万	0.00亿	0.000%
2026-09-15	25.200	25.400	26.260	24.510	0.570	2.296%	2.39万	0.00亿	0.000%
2026-09-14	23.610	24.830	24.980	23.210	1.240	5.256%	1.99万	0.00亿	0.000%
2026-09-11	24.100	23.590	24.190	23.080	-0.710	-2.922%	1.41万	0.00亿	0.000%
2026-09-10	25.000	24.300	25.050	24.280	-0.950	-3.762%	1.46万	0.00亿	0.000%
2026-09-09	25.100	25.250	25.810	24.800	0.240	0.960%	1.53万	0.00亿	0.000%
2026-09-08	25.230	25.010	25.580	24.820	-0.220	-0.872%	1.48万	0.00亿	0.000%
2026-09-07	24.380	25.230	25.700	24.270	0.860	3.529%	1.78万	0.00亿	0.000%
2026-09-04	24.320	24.370	24.910	24.080	0.140	0.578%	1.54万	0.00亿	0.000%
2026-09-03	24.000	24.230	24.850	24.000	-0.120	-0.493%	0.98万	0.00亿	0.000%
2026-09-02	24.220	24.350	24.660	23.900	-0.300	-1.217%	1.68万	0.00亿	0.000%
2026-09-01	25.200	24.650	25.430	24.580	-0.550	-2.183%	2.18万	0.00亿	0.000%
2026-08-31	25.080	25.200	25.340	24.500	-0.100	-0.395%	2.46万	0.00亿	0.000%
2026-08-28	24.080	25.300	26.440	23.760	1.240	5.154%	2.82万	0.00亿	0.000%
2026-08-27	24.350	24.060	24.390	23.920	-0.210	-0.865%	1.22万	0.00亿	0.000%
2026-08-26	25.050	24.270	25.200	24.200	-0.360	-1.462%	1.06万	0.00亿	0.000%
2026-08-25	23.930	24.630	24.850	23.450	0.500	2.072%	2.11万	0.00亿	0.000%
2026-08-24	25.770	24.130	25.770	23.660	-0.450	-1.831%	1.67万	0.00亿	0.000%
2026-08-21	24.450	24.580	24.680	23.810	0.120	0.491%	1.25万	0.00亿	0.000%
2026-08-20	23.960	24.460	24.840	23.890	0.740	3.120%	1.55万	0.00亿	0.000%
2026-08-19	25.000	23.720	25.000	23.620	-1.430	-5.686%	1.88万	0.00亿	0.000%
2026-08-18	25.560	25.150	25.560	24.750	-0.260	-1.023%	1.19万	0.00亿	0.000%
2026-08-17	25.140	25.410	25.570	24.560	0.770	3.125%	1.75万	0.00亿	0.000%
2026-08-14	24.670	24.640	24.760	24.210	0.090	0.367%	1.58万	0.00亿	0.000%
2026-08-13	25.300	24.550	25.450	24.550	-0.660	-2.618%	1.65万	0.00亿	0.000%
2026-08-12	25.000	25.210	25.460	24.790	0.320	1.286%	1.10万	0.00亿	0.000%
2026-08-11	25.000	24.890	25.140	24.510	-0.210	-0.837%	1.11万	0.00亿	0.000%
2026-08-10	25.130	25.100	25.390	24.260	-0.030	-0.119%	1.83万	0.00亿	0.000%
2026-08-07	24.370	25.130	25.150	24.080	0.840	3.458%	2.19万	0.00亿	0.000%
2026-08-06	24.370	24.290	24.620	23.850	-0.100	-0.410%	1.37万	0.00亿	0.000%
2026-08-05	23.730	24.390	24.450	23.510	0.700	2.955%	1.78万	0.00亿	0.000%
2026-08-04	22.950	23.690	23.940	22.800	0.840	3.676%	1.88万	0.00亿	0.000%
2026-08-03	22.470	22.850	22.870	22.310	0.550	2.466%	1.50万	0.00亿	0.000%
2026-07-31	22.200	22.300	22.980	21.950	0.800	3.721%	2.43万	0.00亿	0.000%
2026-07-30	22.680	21.500	22.940	20.880	-1.390	-6.073%	2.22万	0.00亿	0.000%
2026-07-29	23.260	22.890	23.260	22.380	-0.210	-0.909%	1.67万	0.00亿	0.000%
2026-07-28	23.880	23.100	24.350	22.840	-1.020	-4.229%	1.80万	0.00亿	0.000%
2026-07-27	23.520	24.120	24.280	23.470	0.600	2.551%	1.85万	0.00亿	0.000%
2026-07-24	24.440	23.520	24.440	23.300	-0.940	-3.843%	1.97万	0.00亿	0.000%
2026-07-23	23.840	24.460	24.870	23.840	0.320	1.326%	1.59万	0.00亿	0.000%
2026-07-22	24.440	24.140	24.880	23.450	-0.820	-3.285%	2.62万	0.00亿	0.000%
2026-07-21	22.940	24.960	24.960	21.530	1.600	6.849%	3.71万	0.00亿	0.000%
2026-07-20	25.220	23.360	25.830	22.880	-2.040	-8.031%	3.69万	0.00亿	0.000%
2026-07-17	27.840	25.400	27.840	24.770	-1.790	-6.583%	4.01万	0.00亿	0.000%
2026-07-16	26.470	27.190	28.260	26.270	0.130	0.480%	3.13万	0.00亿	0.000%
2026-07-15	26.620	27.060	27.060	25.900	0.600	2.268%	2.82万	0.00亿	0.000%
2026-07-14	25.980	26.460	26.690	25.400	0.240	0.915%	3.20万	0.00亿	0.000%
2026-07-13	29.020	26.220	30.400	25.930	-3.030	-10.359%	4.78万	0.00亿	0.000%
2026-07-10	28.890	29.250	31.000	28.740	0.370	1.281%	4.49万	0.00亿	0.000%
2026-07-09	29.800	28.880	30.390	28.130	-0.910	-3.055%	4.92万	0.00亿	0.000%
2026-07-08	30.460	29.790	31.430	28.600	-2.040	-6.409%	7.00万	0.00亿	0.000%
2026-07-07	34.230	31.830	35.320	31.680	-2.460	-7.174%	6.45万	0.00亿	0.000%
2026-07-06	34.970	34.290	37.340	33.700	-0.480	-1.381%	6.88万	0.00亿	0.000%
2026-07-03	34.580	34.770	35.350	32.820	0.370	1.076%	6.05万	0.00亿	0.000%
2026-07-02	30.500	34.400	35.580	30.100	3.860	12.639%	8.47万	0.00亿	0.000%
2026-07-01	29.950	30.540	31.200	28.850	0.580	1.936%	4.28万	0.00亿	0.000%
2026-06-30	28.710	29.960	30.250	28.550	1.250	4.354%	3.25万	0.00亿	0.000%
2026-06-29	29.960	28.710	31.100	28.300	-1.060	-3.561%	4.16万	0.00亿	0.000%
2026-06-26	31.090	29.770	31.670	29.690	-1.710	-5.432%	3.86万	0.00亿	0.000%
2026-06-25	32.000	31.480	32.260	30.880	-0.710	-2.206%	4.36万	0.00亿	0.000%
2026-06-24	31.830	32.190	32.490	30.630	0.130	0.405%	5.10万	0.00亿	0.000%
2026-06-23	31.000	32.060	32.790	30.350	0.060	0.188%	5.72万	0.00亿	0.000%
2026-06-22	33.900	32.000	35.540	31.030	-1.950	-5.744%	8.41万	0.00亿	0.000%
2026-06-18	32.860	33.950	36.350	32.740	1.100	3.349%	10.47万	0.00亿	0.000%
2026-06-17	32.840	32.850	33.260	32.100	-0.650	-1.940%	4.83万	0.00亿	0.000%
2026-06-16	33.300	33.500	34.020	32.360	0.270	0.813%	5.88万	0.00亿	0.000%
2026-06-15	32.850	33.230	33.650	32.000	0.440	1.342%	5.19万	0.00亿	0.000%
2026-06-12	34.220	32.790	34.480	32.710	-1.240	-3.644%	4.83万	0.00亿	0.000%
2026-06-11	34.000	34.030	35.200	32.510	-0.680	-1.959%	6.70万	0.00亿	0.000%
2026-06-10	36.970	34.710	37.270	33.760	-1.720	-4.721%	12.12万	0.00亿	0.000%
2026-06-09	32.240	36.430	36.430	31.990	6.070	19.993%	4.26万	0.00亿	0.000%
2026-06-08	33.800	30.360	34.430	30.080	-3.570	-10.522%	5.47万	0.00亿	0.000%
2026-06-05	33.000	33.930	34.140	30.500	0.740	2.230%	6.48万	0.00亿	0.000%
2026-06-04	30.140	33.190	36.250	30.140	2.710	8.891%	9.46万	0.00亿	0.000%
2026-06-03	30.600	30.480	31.590	30.230	-0.670	-2.151%	3.77万	0.00亿	0.000%
2026-06-02	32.520	31.150	32.590	30.180	-1.470	-4.506%	6.46万	0.00亿	0.000%
2026-06-01	35.890	32.620	35.980	31.910	-3.260	-9.086%	11.60万	0.00亿	0.000%
2026-05-29	31.030	35.880	37.300	30.650	4.780	15.370%	8.83万	0.00亿	0.000%
2026-05-28	31.330	31.100	32.300	30.560	-0.450	-1.426%	3.62万	0.00亿	0.000%
2026-05-27	31.100	31.550	32.970	30.860	0.336	1.076%	4.21万	0.00亿	0.000%
2026-05-26	31.871	31.214	31.964	30.857	-0.643	-2.018%	2.26万	0.00亿	0.000%
2026-05-25	33.143	31.857	33.586	31.500	-1.429	-4.293%	3.49万	0.00亿	0.000%
2026-05-22	32.286	33.286	33.771	31.507	1.215	3.788%	3.28万	0.00亿	0.000%
2026-05-21	31.479	32.071	34.050	30.936	0.585	1.858%	4.19万	0.00亿	0.000%
2026-05-20	29.643	31.486	32.007	29.507	1.579	5.280%	4.29万	0.00亿	0.000%
2026-05-19	30.364	29.907	30.529	28.657	-0.450	-1.482%	6.65万	0.00亿	0.000%
2026-05-18	34.471	30.357	34.643	30.057	-4.364	-12.569%	7.16万	0.00亿	0.000%
2026-05-15	33.357	34.721	35.800	33.357	1.114	3.315%	3.63万	0.00亿	0.000%
2026-05-14	35.143	33.607	35.214	32.650	-1.600	-4.545%	4.47万	0.00亿	0.000%
2026-05-13	34.921	35.207	37.486	34.857	-0.064	-0.181%	3.78万	0.00亿	0.000%
2026-05-12	36.093	35.271	36.386	34.443	-1.122	-3.083%	3.24万	0.00亿	0.000%
2026-05-11	35.986	36.393	36.714	34.721	0.972	2.744%	3.96万	0.00亿	0.000%
2026-05-08	35.043	35.421	36.064	34.529	-0.222	-0.623%	3.36万	0.00亿	0.000%
2026-05-07	34.500	35.643	36.829	34.286	0.800	2.296%	5.11万	0.00亿	0.000%
2026-05-06	33.343	34.843	36.064	33.150	0.636	1.859%	4.83万	0.00亿	0.000%
2026-04-30	34.614	34.207	34.700	33.000	-0.879	-2.505%	5.49万	0.00亿	0.000%
2026-04-29	32.143	35.086	35.500	31.900	2.350	7.179%	6.54万	0.00亿	0.000%
2026-04-28	32.657	32.736	32.929	31.243	-0.521	-1.567%	5.85万	0.00亿	0.000%
2026-04-27	30.686	33.257	33.971	30.664	2.814	9.244%	7.39万	0.00亿	0.000%
2026-04-24	29.579	30.443	31.743	28.836	0.250	0.828%	7.02万	0.00亿	0.000%
2026-04-23	27.857	30.193	30.714	27.071	2.236	7.998%	6.40万	0.00亿	0.000%
2026-04-22	26.857	27.957	28.693	26.750	0.886	3.273%	4.52万	0.00亿	0.000%
2026-04-21	26.929	27.071	27.114	26.407	-0.129	-0.474%	3.77万	0.00亿	0.000%
2026-04-20	27.436	27.200	28.307	26.943	-0.286	-1.041%	4.20万	0.00亿	0.000%
2026-04-17	26.793	27.486	27.536	26.614	-0.114	-0.413%	4.65万	0.00亿	0.000%
2026-04-16	25.729	27.600	28.207	25.443	1.864	7.243%	7.47万	0.00亿	0.000%
2026-04-15	26.071	25.736	26.386	25.593	-0.157	-0.606%	2.82万	0.00亿	0.000%
2026-04-14	26.071	25.893	26.421	25.557	-0.178	-0.683%	3.63万	0.00亿	0.000%
2026-04-13	25.871	26.071	26.543	25.529	-0.293	-1.111%	4.66万	0.00亿	0.000%
2026-04-10	25.321	26.364	27.414	25.079	1.021	4.029%	7.00万	0.00亿	0.000%
2026-04-09	24.686	25.343	26.679	24.557	0.443	1.779%	6.02万	0.00亿	0.000%
2026-04-08	24.043	24.900	24.907	24.043	1.093	4.591%	3.33万	0.00亿	0.000%
2026-04-07	23.436	23.807	24.343	23.436	0.000	0.000%	2.38万	0.00亿	0.000%
2026-04-03	23.714	23.464	24.036	23.214	0.000	0.000%	1.36万	0.00亿	0.000%
2026-04-02	24.136	23.714	24.229	23.529	0.000	0.000%	1.77万	0.00亿	0.000%
2026-04-01	24.071	24.300	24.529	23.714	0.000	0.000%	2.31万	0.00亿	0.000%