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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.97 | 1.97 | 1.93 | 1.93 | -1.53% | 0.31 | 0.69% |
| 2026-01-15 | 1.97 | 1.98 | 1.96 | 1.96 | -0.51% | 0.35 | 0.76% |
| 2026-01-14 | 1.99 | 1.99 | 1.97 | 1.97 | -1.00% | 0.50 | 1.07% |
| 2026-01-13 | 1.98 | 2.00 | 1.96 | 1.99 | +0.51% | 0.74 | 1.59% |
| 2026-01-12 | 1.99 | 2.00 | 1.97 | 1.98 | -1.00% | 0.81 | 1.74% |
| 2026-01-09 | 2.01 | 2.01 | 1.98 | 2.00 | -0.50% | 0.70 | 1.50% |
| 2026-01-08 | 1.99 | 2.02 | 1.98 | 2.01 | +1.00% | 0.71 | 1.51% |
| 2026-01-07 | 2.00 | 2.01 | 1.98 | 1.99 | -0.50% | 0.41 | 0.88% |
| 2026-01-06 | 1.99 | 2.01 | 1.98 | 2.00 | +0.50% | 0.48 | 1.01% |
| 2026-01-05 | 2.00 | 2.01 | 1.98 | 1.99 | -0.50% | 0.43 | 0.92% |
| 2025-12-31 | 2.00 | 2.01 | 1.98 | 2.00 | +0.50% | 0.22 | 0.47% |
| 2025-12-30 | 1.98 | 2.00 | 1.96 | 1.99 | 0.00% | 0.25 | 0.54% |
| 2025-12-29 | 2.01 | 2.02 | 1.99 | 1.99 | -0.99% | 0.28 | 0.59% |
| 2025-12-26 | 2.00 | 2.02 | 1.99 | 2.01 | +0.50% | 0.28 | 0.60% |
| 2025-12-25 | 2.01 | 2.04 | 2.00 | 2.00 | 0.00% | 0.24 | 0.50% |
| 2025-12-24 | 2.01 | 2.01 | 1.99 | 2.00 | 0.00% | 0.28 | 0.59% |
| 2025-12-23 | 2.05 | 2.05 | 2.00 | 2.00 | -1.96% | 0.37 | 0.79% |
| 2025-12-22 | 2.06 | 2.07 | 2.04 | 2.04 | -0.97% | 0.44 | 0.92% |
| 2025-12-19 | 2.00 | 2.07 | 1.99 | 2.06 | +3.52% | 0.60 | 1.25% |
| 2025-12-18 | 1.98 | 2.01 | 1.97 | 1.99 | 0.00% | 0.26 | 0.56% |