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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.94 | 1.95 | 1.77 | 1.80 | -7.69% | 0.80 | 1.83% |
| 2026-03-20 | 1.96 | 1.99 | 1.93 | 1.95 | 0.00% | 0.53 | 1.15% |
| 2026-03-19 | 1.98 | 2.00 | 1.94 | 1.95 | -2.01% | 0.42 | 0.91% |
| 2026-03-18 | 2.04 | 2.04 | 1.97 | 1.99 | -1.97% | 0.64 | 1.37% |
| 2026-03-17 | 1.98 | 2.04 | 1.98 | 2.03 | +2.53% | 0.88 | 1.85% |
| 2026-03-16 | 1.97 | 1.99 | 1.96 | 1.98 | +1.02% | 0.33 | 0.72% |
| 2026-03-13 | 1.94 | 1.99 | 1.94 | 1.96 | +1.03% | 0.52 | 1.13% |
| 2026-03-12 | 1.95 | 1.98 | 1.94 | 1.94 | -0.51% | 0.47 | 1.01% |
| 2026-03-11 | 1.95 | 1.96 | 1.93 | 1.95 | 0.00% | 0.26 | 0.56% |
| 2026-03-10 | 1.94 | 1.96 | 1.93 | 1.95 | +1.04% | 0.23 | 0.51% |
| 2026-03-09 | 1.95 | 1.95 | 1.92 | 1.93 | -1.03% | 0.26 | 0.58% |
| 2026-03-06 | 1.91 | 1.96 | 1.90 | 1.95 | +1.56% | 0.38 | 0.83% |
| 2026-03-05 | 1.92 | 1.93 | 1.91 | 1.92 | +0.52% | 0.23 | 0.52% |
| 2026-03-04 | 1.90 | 1.92 | 1.88 | 1.91 | 0.00% | 0.37 | 0.82% |
| 2026-03-03 | 1.92 | 1.94 | 1.90 | 1.91 | -0.52% | 0.49 | 1.10% |
| 2026-03-02 | 1.96 | 1.96 | 1.91 | 1.92 | -2.54% | 0.59 | 1.31% |
| 2026-02-27 | 1.98 | 1.99 | 1.96 | 1.97 | 0.00% | 0.37 | 0.79% |
| 2026-02-26 | 2.03 | 2.07 | 1.97 | 1.97 | -3.43% | 0.65 | 1.38% |
| 2026-02-25 | 1.98 | 2.04 | 1.97 | 2.04 | +3.03% | 0.63 | 1.33% |
| 2026-02-24 | 1.97 | 1.99 | 1.95 | 1.98 | +1.02% | 0.30 | 0.64% |