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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 2.25 | 2.28 | 2.16 | 2.17 | -3.56% | 0.88 | 1.70% |
| 2025-11-18 | 2.34 | 2.34 | 2.19 | 2.25 | -3.02% | 1.09 | 2.06% |
| 2025-11-17 | 2.28 | 2.34 | 2.27 | 2.32 | +2.20% | 0.91 | 1.68% |
| 2025-11-14 | 2.24 | 2.30 | 2.23 | 2.27 | +0.89% | 0.96 | 1.78% |
| 2025-11-13 | 2.20 | 2.25 | 2.16 | 2.25 | +2.27% | 1.04 | 1.99% |
| 2025-11-12 | 2.18 | 2.22 | 2.18 | 2.20 | +0.46% | 0.64 | 1.24% |
| 2025-11-11 | 2.17 | 2.20 | 2.15 | 2.19 | +0.92% | 0.61 | 1.18% |
| 2025-11-10 | 2.15 | 2.17 | 2.12 | 2.17 | +0.93% | 0.45 | 0.89% |
| 2025-11-07 | 2.16 | 2.20 | 2.15 | 2.15 | -0.46% | 0.37 | 0.74% |
| 2025-11-06 | 2.21 | 2.22 | 2.15 | 2.16 | -1.82% | 0.62 | 1.22% |
| 2025-11-05 | 2.14 | 2.23 | 2.12 | 2.20 | +2.33% | 0.82 | 1.59% |
| 2025-11-04 | 2.13 | 2.16 | 2.11 | 2.15 | +0.94% | 0.51 | 1.03% |
| 2025-11-03 | 2.10 | 2.13 | 2.09 | 2.13 | +1.43% | 0.40 | 0.80% |
| 2025-10-31 | 2.10 | 2.13 | 2.08 | 2.10 | -0.47% | 0.50 | 1.02% |
| 2025-10-30 | 2.15 | 2.18 | 2.11 | 2.11 | -2.77% | 0.50 | 1.00% |
| 2025-10-29 | 2.18 | 2.19 | 2.12 | 2.17 | -0.46% | 0.47 | 0.94% |
| 2025-10-28 | 2.14 | 2.22 | 2.13 | 2.18 | +2.35% | 0.74 | 1.43% |
| 2025-10-27 | 2.14 | 2.17 | 2.11 | 2.13 | -0.93% | 0.59 | 1.18% |
| 2025-10-24 | 2.22 | 2.23 | 2.13 | 2.15 | -2.71% | 0.72 | 1.41% |
| 2025-10-23 | 2.22 | 2.25 | 2.17 | 2.21 | -0.90% | 0.75 | 1.45% |