浙江恒威(301222)股票信息
| 股票代码 | 301222 |
| 股票名称 | 浙江恒威 |
| 最新价/元 | 24.83 |
| 涨跌额/元 | -2.88 |
| 涨跌幅/% | -10.39 |
| 买入/元 | 24.82 |
| 卖出/元 | 24.83 |
| 昨收/元 | 27.71 |
| 今开/元 | 27.12 |
| 最高/元 | 27.66 |
| 最低/元 | 24.79 |
| 成交量/手 | 28568.50 |
| 成交额/万 | 7506.54 |
| 股净值/元 | 20.69 |
| 市净率 | 1.86 |
| 总市值/万 | 251610.83 |
| 流通值/万 | 72797.59 |
| 换手率/% | 9.74 |
| 入市日期 | 2022-03-09 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
浙江恒威(301222)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 27.12 | 24.83 | -2.88 | -10.39 | 28568.50 | 7506.54 | 9.74 |
| 2024-10-08 | 29.08 | 27.71 | 2.58 | 10.27 | 36786.79 | 10184.60 | 12.55 |
| 2024-09-30 | 22.97 | 25.13 | 3.22 | 14.70 | 32374.76 | 7782.07 | 11.04 |
| 2024-09-27 | 20.82 | 21.91 | 1.24 | 6.00 | 17579.56 | 3801.71 | 6.00 |
| 2024-09-26 | 20.25 | 20.67 | 0.42 | 2.07 | 7072.00 | 1451.88 | 2.41 |
| 2024-09-25 | 20.44 | 20.25 | 0.05 | 0.25 | 8514.52 | 1750.12 | 2.90 |
| 2024-09-24 | 19.66 | 20.20 | 0.59 | 3.01 | 7872.79 | 1568.97 | 2.69 |
| 2024-09-23 | 19.91 | 19.61 | -0.30 | -1.51 | 4416.00 | 874.45 | 1.51 |
| 2024-09-20 | 20.14 | 19.91 | -0.23 | -1.14 | 3250.00 | 648.36 | 1.11 |
| 2024-09-19 | 19.85 | 20.14 | 0.34 | 1.72 | 4593.56 | 921.58 | 1.57 |
| 2024-09-18 | 19.99 | 19.80 | -0.19 | -0.95 | 3631.68 | 717.70 | 1.24 |
| 2024-09-13 | 20.41 | 19.99 | -0.34 | -1.67 | 4632.00 | 932.50 | 1.58 |
| 2024-09-12 | 20.89 | 20.33 | -0.57 | -2.73 | 7763.32 | 1602.02 | 2.65 |
| 2024-09-11 | 20.98 | 20.90 | -0.02 | -0.10 | 5559.00 | 1169.31 | 1.90 |
| 2024-09-10 | 20.72 | 20.92 | 0.23 | 1.11 | 4574.71 | 951.27 | 1.56 |
| 2024-09-09 | 20.75 | 20.69 | -0.19 | -0.91 | 4736.00 | 981.55 | 1.62 |
| 2024-09-06 | 21.60 | 20.88 | -0.94 | -4.31 | 11530.00 | 2436.61 | 3.93 |
| 2024-09-05 | 21.70 | 21.82 | 0.21 | 0.97 | 13455.87 | 2910.45 | 4.59 |
| 2024-09-04 | 21.13 | 21.61 | 0.43 | 2.03 | 13912.01 | 3005.06 | 4.75 |
| 2024-09-03 | 20.81 | 21.18 | 0.33 | 1.58 | 8631.00 | 1828.28 | 2.94 |
| 2024-09-02 | 21.97 | 20.85 | -1.21 | -5.49 | 15884.00 | 3396.32 | 5.42 |
| 2024-08-30 | 22.01 | 22.06 | -0.04 | -0.18 | 16380.34 | 3598.14 | 5.59 |
| 2024-08-29 | 21.28 | 22.10 | 0.77 | 3.61 | 7858.28 | 1716.31 | 2.68 |
| 2024-08-28 | 21.04 | 21.33 | 0.29 | 1.38 | 3933.00 | 838.56 | 1.34 |
| 2024-08-27 | 21.37 | 21.04 | -0.41 | -1.91 | 4622.00 | 977.02 | 1.58 |
| 2024-08-26 | 21.15 | 21.45 | 0.28 | 1.32 | 6432.00 | 1379.99 | 2.19 |
| 2024-08-23 | 21.57 | 21.17 | -0.43 | -1.99 | 9154.00 | 1929.37 | 3.12 |
| 2024-08-22 | 21.40 | 21.60 | 0.33 | 1.55 | 11173.00 | 2429.70 | 3.81 |
| 2024-08-21 | 21.15 | 21.27 | 0.12 | 0.57 | 3834.00 | 817.47 | 1.31 |
| 2024-08-20 | 21.71 | 21.15 | -0.43 | -1.99 | 5808.01 | 1236.95 | 1.98 |
| 2024-08-19 | 21.94 | 21.58 | -0.56 | -2.53 | 5618.00 | 1225.19 | 1.92 |
| 2024-08-16 | 21.92 | 22.14 | 0.34 | 1.56 | 7329.00 | 1623.69 | 2.50 |
| 2024-08-15 | 21.74 | 21.80 | 0.06 | 0.28 | 4719.00 | 1029.32 | 1.61 |
| 2024-08-14 | 21.61 | 21.74 | -0.25 | -1.14 | 3865.00 | 842.93 | 1.32 |
| 2024-08-13 | 21.78 | 21.99 | 0.42 | 1.95 | 4725.00 | 1029.56 | 1.61 |
| 2024-08-12 | 21.68 | 21.57 | -0.17 | -0.78 | 4909.00 | 1061.17 | 1.67 |
| 2024-08-09 | 22.24 | 21.74 | -0.05 | -0.23 | 3291.00 | 721.88 | 1.12 |
| 2024-08-08 | 21.99 | 21.79 | -0.25 | -1.13 | 4386.31 | 957.46 | 1.50 |
| 2024-08-07 | 22.02 | 22.04 | 0.01 | 0.05 | 4710.00 | 1041.63 | 1.61 |
| 2024-08-06 | 21.84 | 22.03 | 0.35 | 1.61 | 4472.00 | 981.40 | 1.53 |
| 2024-08-05 | 22.48 | 21.68 | -0.85 | -3.77 | 7589.00 | 1681.65 | 2.59 |
| 2024-08-02 | 23.06 | 22.53 | -0.52 | -2.26 | 6697.00 | 1533.99 | 2.28 |
| 2024-08-01 | 23.40 | 23.05 | -0.29 | -1.24 | 7436.00 | 1728.68 | 2.54 |
| 2024-07-31 | 22.52 | 23.34 | 0.48 | 2.10 | 9861.00 | 2277.05 | 3.36 |
| 2024-07-30 | 22.61 | 22.86 | 0.25 | 1.11 | 5311.29 | 1201.03 | 1.81 |
| 2024-07-29 | 22.54 | 22.61 | 0.08 | 0.36 | 6215.37 | 1396.17 | 2.12 |
| 2024-07-26 | 21.99 | 22.53 | 0.54 | 2.46 | 7485.00 | 1671.57 | 2.55 |
| 2024-07-25 | 21.77 | 21.99 | 0.21 | 0.96 | 6367.00 | 1391.31 | 2.17 |
| 2024-07-24 | 22.44 | 21.78 | -0.71 | -3.16 | 8837.00 | 1939.75 | 3.01 |
| 2024-07-23 | 23.23 | 22.49 | -0.73 | -3.14 | 6159.28 | 1407.35 | 2.10 |
| 2024-07-22 | 22.98 | 23.22 | 0.24 | 1.04 | 5889.00 | 1360.51 | 2.01 |
| 2024-07-19 | 22.61 | 22.98 | 0.37 | 1.64 | 6357.72 | 1450.06 | 2.17 |
| 2024-07-18 | 22.93 | 22.61 | -0.33 | -1.44 | 7257.00 | 1633.06 | 2.48 |
| 2024-07-17 | 24.11 | 22.94 | -0.80 | -3.37 | 6634.00 | 1542.38 | 2.26 |
| 2024-07-16 | 23.64 | 23.74 | 0.08 | 0.34 | 6859.80 | 1626.02 | 2.34 |
| 2024-07-15 | 24.24 | 23.66 | -0.58 | -2.39 | 9488.00 | 2254.13 | 3.24 |
| 2024-07-12 | 24.05 | 24.24 | 0.11 | 0.46 | 8795.43 | 2130.47 | 3.00 |
| 2024-07-11 | 24.00 | 24.13 | 0.73 | 3.12 | 11530.14 | 2768.56 | 3.93 |
| 2024-07-10 | 22.81 | 23.40 | 0.29 | 1.26 | 11272.07 | 2645.27 | 3.84 |
| 2024-07-09 | 22.53 | 23.11 | 0.58 | 2.57 | 12525.72 | 2825.65 | 4.27 |
| 2024-07-08 | 22.71 | 22.53 | -0.22 | -0.97 | 8174.00 | 1850.69 | 2.79 |
| 2024-07-05 | 22.68 | 22.75 | 0.25 | 1.11 | 10424.46 | 2353.96 | 3.56 |
| 2024-07-04 | 23.38 | 22.50 | -0.93 | -3.97 | 14019.72 | 3207.78 | 4.78 |
| 2024-07-03 | 24.17 | 23.43 | -0.74 | -3.06 | 15061.71 | 3579.24 | 5.14 |
| 2024-07-02 | 24.53 | 24.17 | -0.37 | -1.51 | 10219.43 | 2477.61 | 3.49 |
| 2024-07-01 | 24.47 | 24.54 | -0.22 | -0.89 | 15527.95 | 3772.32 | 5.30 |
| 2024-06-28 | 24.33 | 24.76 | 0.36 | 1.48 | 20228.28 | 5025.16 | 6.90 |
| 2024-06-27 | 24.66 | 24.40 | -0.48 | -1.93 | 24938.89 | 6147.98 | 8.51 |
| 2024-06-26 | 24.19 | 24.88 | 0.51 | 2.09 | 25661.00 | 6237.72 | 8.75 |
| 2024-06-25 | 23.70 | 24.37 | 0.43 | 1.80 | 23002.02 | 5579.78 | 7.85 |
| 2024-06-24 | 25.28 | 23.94 | -2.01 | -7.75 | 31711.14 | 7753.63 | 10.82 |
| 2024-06-21 | 26.24 | 25.95 | -1.00 | -3.71 | 35174.05 | 9036.14 | 12.00 |
| 2024-06-20 | 24.39 | 26.95 | 2.47 | 10.09 | 46747.30 | 12351.75 | 15.94 |
| 2024-06-19 | 24.29 | 24.48 | 0.18 | 0.74 | 11381.71 | 2783.96 | 3.88 |
| 2024-06-18 | 24.03 | 24.30 | 0.18 | 0.75 | 8100.00 | 1958.18 | 2.76 |
| 2024-06-17 | 23.71 | 24.12 | 0.41 | 1.73 | 11014.06 | 2650.46 | 3.76 |
| 2024-06-14 | 23.78 | 23.71 | -0.20 | -0.84 | 9744.00 | 2327.87 | 3.32 |
| 2024-06-13 | 23.22 | 23.91 | 0.69 | 2.97 | 15105.07 | 3602.97 | 5.15 |
| 2024-06-12 | 22.95 | 23.22 | 0.19 | 0.83 | 8039.72 | 1866.67 | 2.74 |
| 2024-06-11 | 22.07 | 23.03 | 0.75 | 3.37 | 11418.97 | 2562.74 | 3.89 |
| 2024-06-07 | 21.24 | 22.28 | 1.04 | 4.90 | 10748.31 | 2365.77 | 3.67 |
| 2024-06-06 | 22.93 | 21.54 | -1.55 | -6.71 | 15227.47 | 3353.43 | 5.19 |
| 2024-06-05 | 23.63 | 23.09 | -0.80 | -3.35 | 8788.72 | 2060.31 | 3.00 |
| 2024-06-04 | 24.35 | 23.89 | -0.48 | -1.97 | 11073.92 | 2624.64 | 3.78 |
| 2024-06-03 | 24.89 | 24.37 | -0.43 | -1.73 | 11791.17 | 2905.45 | 4.02 |
| 2024-05-31 | 24.14 | 24.80 | 0.60 | 2.48 | 10384.30 | 2564.45 | 3.54 |
| 2024-05-30 | 24.55 | 24.20 | -0.49 | -1.99 | 6504.00 | 1590.57 | 2.22 |
| 2024-05-29 | 24.26 | 24.69 | 0.43 | 1.77 | 9249.39 | 2273.47 | 3.15 |
| 2024-05-28 | 24.30 | 24.26 | -0.16 | -0.66 | 6470.00 | 1573.84 | 2.21 |
| 2024-05-27 | 24.06 | 24.42 | 0.35 | 1.45 | 8781.30 | 2125.31 | 3.00 |
| 2024-05-24 | 24.01 | 24.07 | 0.01 | 0.04 | 9069.00 | 2189.78 | 3.09 |
| 2024-05-23 | 24.90 | 24.06 | -0.84 | -3.37 | 11406.78 | 2773.08 | 3.89 |
| 2024-05-22 | 24.63 | 24.90 | 0.27 | 1.10 | 8636.89 | 2146.99 | 2.95 |
| 2024-05-21 | 24.70 | 24.63 | -0.20 | -0.81 | 6615.27 | 1627.61 | 2.26 |
| 2024-05-20 | 24.91 | 24.83 | 0.20 | 0.81 | 6683.00 | 1648.05 | 2.28 |
| 2024-05-17 | 24.28 | 24.63 | 0.32 | 1.32 | 8558.00 | 2093.93 | 2.92 |
| 2024-05-16 | 24.90 | 24.31 | -0.59 | -2.37 | 14003.00 | 3432.56 | 4.78 |
| 2024-05-15 | 24.67 | 24.90 | 0.18 | 0.73 | 13136.00 | 3301.57 | 4.48 |
| 2024-05-14 | 24.33 | 24.72 | 0.39 | 1.60 | 8231.00 | 2040.36 | 2.81 |
| 2024-05-13 | 24.41 | 24.33 | -0.33 | -1.34 | 9354.60 | 2280.70 | 3.19 |
日K线
周K线
月K线
