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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 1.90 | 1.91 | 1.87 | 1.89 | +1.07% | 0.41 | 0.92% |
| 2025-05-23 | 1.96 | 1.96 | 1.87 | 1.87 | -4.10% | 0.68 | 1.52% |
| 2025-05-22 | 1.98 | 2.01 | 1.95 | 1.95 | -2.01% | 0.64 | 1.37% |
| 2025-05-21 | 2.02 | 2.05 | 1.97 | 1.99 | -1.49% | 1.12 | 2.38% |
| 2025-05-20 | 2.05 | 2.10 | 2.01 | 2.02 | +1.51% | 2.24 | 4.66% |
| 2025-05-19 | 1.82 | 1.99 | 1.82 | 1.99 | +9.94% | 1.04 | 2.28% |
| 2025-05-16 | 1.83 | 1.84 | 1.80 | 1.81 | -1.09% | 0.27 | 0.63% |
| 2025-05-15 | 1.84 | 1.85 | 1.82 | 1.83 | -1.08% | 0.29 | 0.67% |
| 2025-05-14 | 1.82 | 1.86 | 1.81 | 1.85 | +1.09% | 0.34 | 0.78% |
| 2025-05-13 | 1.85 | 1.87 | 1.81 | 1.83 | -1.08% | 0.34 | 0.79% |
| 2025-05-12 | 1.84 | 1.86 | 1.81 | 1.85 | +0.54% | 0.31 | 0.71% |
| 2025-05-09 | 1.89 | 1.89 | 1.83 | 1.84 | -2.65% | 0.32 | 0.73% |
| 2025-05-08 | 1.89 | 1.92 | 1.87 | 1.89 | -0.53% | 0.51 | 1.14% |
| 2025-05-07 | 1.93 | 1.96 | 1.88 | 1.90 | +1.06% | 0.64 | 1.44% |
| 2025-05-06 | 1.93 | 1.93 | 1.85 | 1.88 | +1.08% | 1.17 | 2.64% |