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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.96 | 1.99 | 1.94 | 1.96 | -0.51% | 0.38 | 0.83% |
| 2026-02-12 | 2.01 | 2.01 | 1.96 | 1.97 | -1.50% | 0.34 | 0.73% |
| 2026-02-11 | 2.01 | 2.02 | 1.99 | 2.00 | -0.50% | 0.34 | 0.73% |
| 2026-02-10 | 1.98 | 2.02 | 1.96 | 2.01 | +1.52% | 0.55 | 1.17% |
| 2026-02-09 | 1.98 | 2.01 | 1.97 | 1.98 | +0.51% | 0.52 | 1.12% |
| 2026-02-06 | 1.97 | 1.98 | 1.94 | 1.97 | -0.51% | 0.29 | 0.63% |
| 2026-02-05 | 1.94 | 1.99 | 1.94 | 1.98 | +2.06% | 0.62 | 1.33% |
| 2026-02-04 | 1.91 | 1.95 | 1.89 | 1.94 | +2.11% | 0.45 | 0.99% |
| 2026-02-03 | 1.88 | 1.92 | 1.87 | 1.90 | +1.60% | 0.23 | 0.53% |
| 2026-02-02 | 1.92 | 1.93 | 1.87 | 1.87 | -2.60% | 0.30 | 0.67% |
| 2026-01-30 | 1.94 | 1.95 | 1.91 | 1.92 | -1.54% | 0.36 | 0.79% |
| 2026-01-29 | 1.94 | 1.96 | 1.92 | 1.95 | 0.00% | 0.47 | 1.02% |
| 2026-01-28 | 1.92 | 1.96 | 1.92 | 1.95 | +1.56% | 0.40 | 0.88% |
| 2026-01-27 | 1.94 | 1.94 | 1.91 | 1.92 | -1.03% | 0.30 | 0.65% |
| 2026-01-26 | 1.96 | 1.96 | 1.92 | 1.94 | -1.02% | 0.42 | 0.93% |
| 2026-01-23 | 1.95 | 1.96 | 1.94 | 1.96 | +0.51% | 0.31 | 0.68% |
| 2026-01-22 | 1.94 | 1.95 | 1.93 | 1.95 | +0.52% | 0.26 | 0.57% |
| 2026-01-21 | 1.95 | 1.96 | 1.93 | 1.94 | -0.51% | 0.25 | 0.55% |
| 2026-01-20 | 1.93 | 1.96 | 1.92 | 1.95 | +0.52% | 0.34 | 0.74% |
| 2026-01-19 | 1.93 | 1.94 | 1.90 | 1.94 | +0.52% | 0.34 | 0.76% |