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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 2.08 | 2.11 | 2.06 | 2.10 | +1.45% | 0.51 | 1.04% |
| 2025-08-18 | 2.10 | 2.11 | 2.06 | 2.07 | -1.43% | 0.63 | 1.29% |
| 2025-08-15 | 2.08 | 2.13 | 2.08 | 2.10 | +0.96% | 0.42 | 0.84% |
| 2025-08-14 | 2.15 | 2.16 | 2.07 | 2.08 | -3.26% | 0.69 | 1.40% |
| 2025-08-13 | 2.17 | 2.19 | 2.14 | 2.15 | -0.92% | 0.55 | 1.08% |
| 2025-08-12 | 2.17 | 2.19 | 2.14 | 2.17 | 0.00% | 0.39 | 0.78% |
| 2025-08-11 | 2.14 | 2.18 | 2.14 | 2.17 | +1.88% | 0.51 | 1.01% |
| 2025-08-08 | 2.12 | 2.14 | 2.10 | 2.13 | +0.47% | 0.38 | 0.75% |
| 2025-08-07 | 2.13 | 2.15 | 2.12 | 2.12 | -0.47% | 0.30 | 0.61% |
| 2025-08-06 | 2.14 | 2.15 | 2.10 | 2.13 | -0.47% | 0.34 | 0.69% |
| 2025-08-05 | 2.14 | 2.17 | 2.13 | 2.14 | 0.00% | 0.48 | 0.94% |
| 2025-08-04 | 2.13 | 2.15 | 2.11 | 2.14 | +0.47% | 0.25 | 0.50% |
| 2025-08-01 | 2.11 | 2.14 | 2.10 | 2.13 | +0.95% | 0.36 | 0.72% |
| 2025-07-31 | 2.17 | 2.17 | 2.10 | 2.11 | -2.77% | 0.49 | 0.98% |
| 2025-07-30 | 2.20 | 2.22 | 2.16 | 2.17 | -1.36% | 0.48 | 0.94% |
| 2025-07-29 | 2.22 | 2.23 | 2.17 | 2.20 | -0.45% | 0.43 | 0.85% |
| 2025-07-28 | 2.23 | 2.24 | 2.20 | 2.21 | -1.34% | 0.45 | 0.86% |
| 2025-07-25 | 2.26 | 2.26 | 2.22 | 2.24 | -0.89% | 0.45 | 0.86% |
| 2025-07-24 | 2.24 | 2.28 | 2.21 | 2.26 | +0.44% | 0.66 | 1.25% |
| 2025-07-23 | 2.25 | 2.29 | 2.24 | 2.25 | -0.44% | 0.52 | 0.99% |