浙江华远 sz.301535
18.44
-0.38%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 18.58 | 18.80 | 18.06 | 18.44 | -0.38% | 0.78 | 2.49% |
| 2026-05-21 | 19.17 | 19.65 | 18.38 | 18.51 | -0.05% | 1.10 | 3.39% |
| 2026-05-20 | 18.61 | 18.71 | 18.21 | 18.52 | -1.44% | 0.39 | 1.23% |
| 2026-05-19 | 18.56 | 18.90 | 18.56 | 18.79 | +1.29% | 0.38 | 1.21% |
| 2026-05-18 | 18.52 | 18.74 | 18.36 | 18.55 | -0.80% | 0.41 | 1.29% |
| 2026-05-15 | 18.71 | 19.11 | 18.55 | 18.70 | -0.05% | 0.50 | 1.58% |
| 2026-05-14 | 19.19 | 19.26 | 18.52 | 18.71 | -2.55% | 0.60 | 1.89% |
| 2026-05-13 | 19.10 | 19.30 | 18.92 | 19.20 | +0.21% | 0.38 | 1.18% |
| 2026-05-12 | 19.40 | 19.70 | 19.09 | 19.16 | -2.10% | 0.48 | 1.46% |
| 2026-05-11 | 19.64 | 19.79 | 19.17 | 19.57 | -0.46% | 0.63 | 1.93% |
| 2026-05-08 | 19.17 | 19.71 | 18.98 | 19.66 | +2.66% | 0.73 | 2.21% |
| 2026-05-07 | 19.04 | 19.38 | 18.96 | 19.15 | +0.68% | 0.82 | 2.51% |
| 2026-05-06 | 18.98 | 19.19 | 18.82 | 19.02 | +1.01% | 0.57 | 1.77% |
| 2026-04-30 | 19.03 | 19.03 | 18.70 | 18.83 | -0.21% | 0.38 | 1.19% |
| 2026-04-29 | 18.61 | 19.05 | 18.61 | 18.87 | +0.69% | 0.43 | 1.35% |
| 2026-04-28 | 19.50 | 19.50 | 18.62 | 18.74 | -3.30% | 0.54 | 1.68% |
| 2026-04-27 | 18.88 | 19.42 | 18.67 | 19.38 | +1.95% | 0.58 | 1.79% |
| 2026-04-24 | 19.10 | 19.32 | 18.62 | 19.01 | -1.66% | 0.65 | 2.03% |
| 2026-04-23 | 20.18 | 20.18 | 19.20 | 19.33 | -3.83% | 0.75 | 2.27% |
| 2026-04-22 | 20.39 | 20.57 | 19.75 | 20.10 | -1.03% | 0.62 | 1.82% |