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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 2.28 | 2.38 | 2.27 | 2.36 | +3.06% | 1.67 | 3.05% |
| 2025-09-15 | 2.21 | 2.32 | 2.20 | 2.29 | +4.09% | 1.70 | 3.21% |
| 2025-09-12 | 2.16 | 2.22 | 2.15 | 2.20 | +1.85% | 1.24 | 2.41% |
| 2025-09-11 | 2.16 | 2.17 | 2.13 | 2.16 | -0.46% | 0.44 | 0.88% |
| 2025-09-10 | 2.15 | 2.17 | 2.13 | 2.17 | +0.93% | 0.58 | 1.15% |
| 2025-09-09 | 2.11 | 2.16 | 2.10 | 2.15 | +1.90% | 0.68 | 1.36% |
| 2025-09-08 | 2.11 | 2.14 | 2.10 | 2.11 | +0.48% | 0.43 | 0.86% |
| 2025-09-05 | 2.09 | 2.11 | 2.06 | 2.10 | +0.48% | 0.37 | 0.75% |
| 2025-09-04 | 2.12 | 2.13 | 2.07 | 2.09 | -1.42% | 0.57 | 1.14% |
| 2025-09-03 | 2.12 | 2.16 | 2.09 | 2.12 | -0.47% | 0.68 | 1.37% |
| 2025-09-02 | 2.11 | 2.15 | 2.09 | 2.13 | +0.47% | 0.64 | 1.28% |
| 2025-09-01 | 2.14 | 2.14 | 2.09 | 2.12 | 0.00% | 0.46 | 0.92% |
| 2025-08-29 | 2.14 | 2.16 | 2.11 | 2.12 | -1.40% | 0.50 | 1.01% |
| 2025-08-28 | 2.13 | 2.17 | 2.11 | 2.15 | +0.94% | 0.74 | 1.48% |
| 2025-08-27 | 2.18 | 2.20 | 2.13 | 2.13 | -2.74% | 0.96 | 1.89% |
| 2025-08-26 | 2.19 | 2.21 | 2.16 | 2.19 | -0.91% | 1.14 | 2.23% |
| 2025-08-25 | 2.25 | 2.26 | 2.16 | 2.21 | -2.64% | 2.36 | 4.55% |
| 2025-08-22 | 2.11 | 2.31 | 2.10 | 2.27 | +8.10% | 3.29 | 6.19% |
| 2025-08-21 | 2.10 | 2.12 | 2.07 | 2.10 | 0.00% | 0.56 | 1.13% |
| 2025-08-20 | 2.10 | 2.11 | 2.07 | 2.10 | 0.00% | 0.42 | 0.86% |