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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 2.15 | 2.25 | 2.15 | 2.23 | +3.24% | 1.02 | 1.95% |
| 2025-10-21 | 2.08 | 2.16 | 2.06 | 2.16 | +3.85% | 0.93 | 1.87% |
| 2025-10-20 | 2.08 | 2.10 | 2.06 | 2.08 | +0.97% | 0.36 | 0.74% |
| 2025-10-17 | 2.09 | 2.12 | 2.06 | 2.06 | -0.96% | 0.44 | 0.89% |
| 2025-10-16 | 2.10 | 2.12 | 2.07 | 2.08 | -1.42% | 0.40 | 0.82% |
| 2025-10-15 | 2.11 | 2.14 | 2.09 | 2.11 | +0.48% | 0.42 | 0.85% |
| 2025-10-14 | 2.09 | 2.15 | 2.09 | 2.10 | +0.48% | 0.71 | 1.43% |
| 2025-10-13 | 2.08 | 2.09 | 2.02 | 2.09 | -0.95% | 0.42 | 0.87% |
| 2025-10-10 | 2.08 | 2.15 | 2.07 | 2.11 | +0.96% | 0.57 | 1.14% |
| 2025-10-09 | 2.09 | 2.10 | 2.04 | 2.09 | 0.00% | 0.55 | 1.14% |
| 2025-09-30 | 2.09 | 2.10 | 2.06 | 2.09 | +0.48% | 0.44 | 0.89% |
| 2025-09-29 | 2.07 | 2.09 | 2.01 | 2.08 | +0.48% | 0.51 | 1.06% |
| 2025-09-26 | 2.08 | 2.12 | 2.06 | 2.07 | -0.96% | 0.61 | 1.25% |
| 2025-09-25 | 2.13 | 2.14 | 2.08 | 2.09 | -1.88% | 0.55 | 1.12% |
| 2025-09-24 | 2.08 | 2.17 | 2.08 | 2.13 | +2.90% | 0.71 | 1.43% |
| 2025-09-23 | 2.19 | 2.21 | 2.05 | 2.07 | -5.91% | 1.18 | 2.40% |
| 2025-09-22 | 2.24 | 2.25 | 2.16 | 2.20 | -1.79% | 0.68 | 1.32% |
| 2025-09-19 | 2.35 | 2.37 | 2.20 | 2.24 | -3.45% | 1.11 | 2.10% |
| 2025-09-18 | 2.36 | 2.46 | 2.30 | 2.32 | -1.69% | 1.53 | 2.73% |
| 2025-09-17 | 2.37 | 2.39 | 2.29 | 2.36 | 0.00% | 1.35 | 2.46% |