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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 2.25 | 2.27 | 2.21 | 2.26 | +1.35% | 0.57 | 1.08% |
| 2025-07-21 | 2.19 | 2.24 | 2.19 | 2.23 | +1.83% | 0.59 | 1.12% |
| 2025-07-18 | 2.19 | 2.23 | 2.17 | 2.19 | +0.46% | 0.44 | 0.86% |
| 2025-07-17 | 2.22 | 2.23 | 2.17 | 2.18 | -1.80% | 0.52 | 1.02% |
| 2025-07-16 | 2.21 | 2.24 | 2.19 | 2.22 | +0.45% | 0.37 | 0.72% |
| 2025-07-15 | 2.25 | 2.26 | 2.17 | 2.21 | -1.78% | 0.74 | 1.43% |
| 2025-07-14 | 2.31 | 2.31 | 2.24 | 2.25 | -3.02% | 0.63 | 1.19% |
| 2025-07-11 | 2.35 | 2.39 | 2.30 | 2.32 | -0.43% | 1.08 | 1.97% |
| 2025-07-10 | 2.24 | 2.34 | 2.23 | 2.33 | +4.02% | 1.38 | 2.56% |
| 2025-07-09 | 2.23 | 2.26 | 2.22 | 2.24 | +0.90% | 0.58 | 1.11% |
| 2025-07-08 | 2.28 | 2.29 | 2.20 | 2.22 | -1.77% | 0.85 | 1.63% |
| 2025-07-07 | 2.24 | 2.30 | 2.23 | 2.26 | +1.35% | 0.86 | 1.62% |
| 2025-07-04 | 2.23 | 2.32 | 2.22 | 2.23 | -0.45% | 0.95 | 1.78% |
| 2025-07-03 | 2.22 | 2.26 | 2.21 | 2.24 | +0.45% | 0.61 | 1.17% |
| 2025-07-02 | 2.23 | 2.26 | 2.21 | 2.23 | -0.45% | 0.76 | 1.45% |
| 2025-07-01 | 2.26 | 2.29 | 2.22 | 2.24 | -1.32% | 0.88 | 1.67% |
| 2025-06-30 | 2.33 | 2.33 | 2.20 | 2.27 | -1.73% | 1.70 | 3.23% |
| 2025-06-27 | 2.11 | 2.31 | 2.10 | 2.31 | +10.00% | 1.24 | 2.35% |
| 2025-06-26 | 2.10 | 2.14 | 2.09 | 2.10 | -0.47% | 0.42 | 0.85% |
| 2025-06-25 | 2.13 | 2.13 | 2.09 | 2.11 | -0.47% | 0.45 | 0.90% |