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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.06 | 2.12 | 2.05 | 2.12 | +2.91% | 0.54 | 1.10% |
| 2025-06-23 | 2.02 | 2.06 | 1.99 | 2.06 | +1.48% | 0.31 | 0.65% |
| 2025-06-20 | 2.05 | 2.07 | 2.03 | 2.03 | -0.49% | 0.38 | 0.79% |
| 2025-06-19 | 2.09 | 2.09 | 2.02 | 2.04 | -2.39% | 0.42 | 0.87% |
| 2025-06-18 | 2.13 | 2.13 | 2.07 | 2.09 | -1.88% | 0.41 | 0.84% |
| 2025-06-17 | 2.15 | 2.16 | 2.11 | 2.13 | -0.93% | 0.67 | 1.33% |
| 2025-06-16 | 2.21 | 2.22 | 2.14 | 2.15 | -0.92% | 0.78 | 1.55% |
| 2025-06-13 | 2.19 | 2.34 | 2.16 | 2.17 | -2.25% | 1.48 | 2.80% |
| 2025-06-12 | 2.17 | 2.22 | 2.12 | 2.22 | +2.30% | 0.92 | 1.81% |
| 2025-06-11 | 2.18 | 2.20 | 2.16 | 2.17 | -0.46% | 0.53 | 1.04% |
| 2025-06-10 | 2.20 | 2.24 | 2.16 | 2.18 | -0.46% | 0.91 | 1.76% |
| 2025-06-09 | 2.22 | 2.24 | 2.18 | 2.19 | -0.91% | 0.85 | 1.65% |
| 2025-06-06 | 2.20 | 2.24 | 2.17 | 2.21 | -0.45% | 0.95 | 1.84% |
| 2025-06-05 | 2.27 | 2.30 | 2.18 | 2.22 | -2.20% | 1.19 | 2.28% |
| 2025-06-04 | 2.22 | 2.34 | 2.18 | 2.27 | +3.65% | 2.30 | 4.36% |
| 2025-06-03 | 2.16 | 2.32 | 2.13 | 2.19 | +1.39% | 2.73 | 5.23% |
| 2025-05-30 | 2.05 | 2.16 | 2.03 | 2.16 | +10.20% | 2.03 | 4.05% |
| 2025-05-29 | 1.91 | 1.98 | 1.88 | 1.96 | +3.16% | 0.83 | 1.82% |
| 2025-05-28 | 1.93 | 1.94 | 1.88 | 1.90 | -1.04% | 0.36 | 0.82% |
| 2025-05-27 | 1.90 | 1.94 | 1.88 | 1.92 | +1.59% | 0.48 | 1.08% |