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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.51 | 2.82 | 2.51 | 2.60 | +0.39% | 6.04 | 9.74% |
| 2026-04-20 | 2.55 | 2.66 | 2.42 | 2.59 | -3.72% | 7.55 | 12.88% |
| 2026-04-17 | 2.56 | 2.79 | 2.56 | 2.69 | +1.51% | 8.31 | 13.26% |
| 2026-04-16 | 2.85 | 2.95 | 2.62 | 2.65 | -8.30% | 10.16 | 15.91% |
| 2026-04-15 | 3.53 | 3.53 | 2.89 | 2.89 | -9.97% | 14.05 | 19.20% |
| 2026-04-14 | 3.21 | 3.21 | 3.15 | 3.21 | +9.93% | 2.20 | 2.93% |
| 2026-04-13 | 2.92 | 2.92 | 2.81 | 2.92 | +10.19% | 2.36 | 3.45% |
| 2026-04-10 | 2.59 | 2.65 | 2.52 | 2.65 | +9.96% | 4.30 | 6.97% |
| 2026-04-09 | 2.20 | 2.41 | 2.09 | 2.41 | +10.05% | 4.25 | 8.04% |
| 2026-04-08 | 2.04 | 2.19 | 2.01 | 2.19 | +10.05% | 2.99 | 5.94% |
| 2026-04-07 | 1.81 | 1.99 | 1.80 | 1.99 | +9.94% | 1.05 | 2.31% |
| 2026-04-03 | 1.86 | 1.87 | 1.80 | 1.81 | -2.69% | 0.25 | 0.58% |
| 2026-04-02 | 1.90 | 1.91 | 1.85 | 1.86 | -2.11% | 0.23 | 0.52% |
| 2026-04-01 | 1.94 | 1.95 | 1.89 | 1.90 | -1.55% | 0.30 | 0.66% |
| 2026-03-31 | 1.96 | 1.99 | 1.92 | 1.93 | -1.53% | 0.28 | 0.62% |
| 2026-03-30 | 1.92 | 1.97 | 1.89 | 1.96 | +1.03% | 0.33 | 0.72% |
| 2026-03-27 | 1.91 | 1.94 | 1.90 | 1.94 | +0.52% | 0.28 | 0.63% |
| 2026-03-26 | 1.93 | 1.97 | 1.92 | 1.93 | -0.52% | 0.29 | 0.63% |
| 2026-03-25 | 1.86 | 1.95 | 1.85 | 1.94 | +4.30% | 0.45 | 1.00% |
| 2026-03-24 | 1.82 | 1.87 | 1.79 | 1.86 | +3.33% | 0.47 | 1.09% |