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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2.00 | 2.01 | 1.95 | 1.99 | -0.99% | 0.52 | 1.12% |
| 2025-12-16 | 1.99 | 2.04 | 1.98 | 2.01 | +1.00% | 0.45 | 0.96% |
| 2025-12-15 | 2.00 | 2.01 | 1.97 | 1.99 | -0.99% | 0.35 | 0.75% |
| 2025-12-12 | 2.05 | 2.06 | 2.01 | 2.01 | -1.95% | 0.63 | 1.32% |
| 2025-12-11 | 2.15 | 2.15 | 2.05 | 2.05 | -4.21% | 1.39 | 2.85% |
| 2025-12-10 | 2.13 | 2.17 | 2.10 | 2.14 | 0.00% | 1.51 | 3.01% |
| 2025-12-09 | 2.22 | 2.24 | 2.11 | 2.14 | -4.04% | 2.38 | 4.68% |
| 2025-12-08 | 2.20 | 2.32 | 2.20 | 2.23 | +5.69% | 3.22 | 6.03% |
| 2025-12-05 | 2.07 | 2.11 | 2.05 | 2.11 | +0.96% | 0.60 | 1.22% |
| 2025-12-04 | 2.13 | 2.14 | 2.07 | 2.09 | -1.88% | 0.50 | 1.02% |
| 2025-12-03 | 2.15 | 2.17 | 2.11 | 2.13 | -0.93% | 0.42 | 0.84% |
| 2025-12-02 | 2.15 | 2.17 | 2.11 | 2.15 | 0.00% | 0.54 | 1.07% |
| 2025-12-01 | 2.15 | 2.17 | 2.13 | 2.15 | +0.47% | 0.48 | 0.95% |
| 2025-11-28 | 2.11 | 2.14 | 2.07 | 2.14 | +1.42% | 0.53 | 1.07% |
| 2025-11-27 | 2.10 | 2.14 | 2.09 | 2.11 | 0.00% | 0.40 | 0.81% |
| 2025-11-26 | 2.11 | 2.16 | 2.10 | 2.11 | 0.00% | 0.52 | 1.05% |
| 2025-11-25 | 2.11 | 2.13 | 2.09 | 2.11 | +0.48% | 0.43 | 0.86% |
| 2025-11-24 | 2.08 | 2.12 | 2.05 | 2.10 | +1.45% | 0.52 | 1.06% |
| 2025-11-21 | 2.13 | 2.17 | 2.06 | 2.07 | -3.72% | 0.82 | 1.67% |
| 2025-11-20 | 2.18 | 2.19 | 2.10 | 2.15 | -0.92% | 0.94 | 1.88% |