华远控股 sh.600743
2.46
+0.82%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.45 | 2.47 | 2.42 | 2.46 | +0.82% | 1.07 | 1.87% |
| 2026-05-21 | 2.61 | 2.63 | 2.40 | 2.44 | -7.22% | 2.18 | 3.68% |
| 2026-05-20 | 2.63 | 2.67 | 2.61 | 2.63 | -1.87% | 1.21 | 1.96% |
| 2026-05-19 | 2.68 | 2.72 | 2.63 | 2.68 | -0.37% | 1.43 | 2.28% |
| 2026-05-18 | 2.66 | 2.71 | 2.52 | 2.69 | 0.00% | 1.94 | 3.11% |
| 2026-05-15 | 2.59 | 2.85 | 2.58 | 2.69 | +3.07% | 3.50 | 5.51% |
| 2026-05-14 | 2.70 | 2.71 | 2.58 | 2.61 | -2.25% | 1.77 | 2.87% |
| 2026-05-13 | 2.68 | 2.72 | 2.61 | 2.67 | -1.48% | 2.48 | 3.98% |
| 2026-05-12 | 2.69 | 2.72 | 2.63 | 2.71 | +0.74% | 2.58 | 4.12% |
| 2026-05-11 | 2.76 | 2.85 | 2.67 | 2.69 | -3.24% | 4.19 | 6.56% |
| 2026-05-08 | 2.57 | 2.86 | 2.55 | 2.78 | +6.92% | 5.72 | 8.87% |
| 2026-05-07 | 2.54 | 2.60 | 2.50 | 2.60 | +2.36% | 2.72 | 4.52% |
| 2026-05-06 | 2.46 | 2.57 | 2.43 | 2.54 | +2.83% | 2.79 | 4.73% |
| 2026-04-30 | 2.38 | 2.53 | 2.36 | 2.47 | +2.92% | 3.07 | 5.34% |
| 2026-04-29 | 2.30 | 2.42 | 2.30 | 2.40 | +3.90% | 2.20 | 3.94% |
| 2026-04-28 | 2.35 | 2.36 | 2.28 | 2.31 | -0.86% | 1.58 | 2.91% |
| 2026-04-27 | 2.35 | 2.35 | 2.27 | 2.33 | -2.10% | 2.48 | 4.59% |
| 2026-04-24 | 2.47 | 2.49 | 2.38 | 2.38 | -4.80% | 2.64 | 4.65% |
| 2026-04-23 | 2.47 | 2.50 | 2.40 | 2.50 | +1.21% | 3.56 | 6.21% |
| 2026-04-22 | 2.53 | 2.62 | 2.44 | 2.47 | -5.00% | 4.74 | 8.09% |