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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 21.34 | 21.34 | 20.85 | 21.18 | -0.89% | 1.93 | 15.19% |
| 2025-08-18 | 21.31 | 21.49 | 21.16 | 21.37 | +0.09% | 2.67 | 20.86% |
| 2025-08-15 | 20.76 | 21.45 | 20.69 | 21.35 | +2.58% | 3.34 | 26.21% |
| 2025-08-14 | 20.60 | 21.18 | 20.37 | 20.82 | +1.06% | 3.24 | 25.75% |
| 2025-08-13 | 20.54 | 20.71 | 20.41 | 20.60 | +0.05% | 0.96 | 7.79% |
| 2025-08-12 | 20.80 | 20.99 | 20.53 | 20.59 | -1.05% | 1.08 | 8.67% |
| 2025-08-11 | 20.32 | 20.96 | 20.32 | 20.81 | +2.25% | 1.60 | 12.84% |
| 2025-08-08 | 20.60 | 20.71 | 20.24 | 20.35 | -1.59% | 1.21 | 9.85% |
| 2025-08-07 | 20.55 | 20.85 | 20.36 | 20.68 | +0.63% | 2.03 | 16.35% |
| 2025-08-06 | 20.00 | 20.87 | 19.89 | 20.55 | +2.38% | 2.56 | 20.72% |
| 2025-08-05 | 19.76 | 20.16 | 19.72 | 20.07 | +1.51% | 0.83 | 6.85% |
| 2025-08-04 | 19.47 | 19.78 | 19.47 | 19.77 | +0.61% | 0.41 | 3.50% |
| 2025-08-01 | 19.51 | 19.76 | 19.43 | 19.65 | +0.71% | 0.60 | 5.12% |
| 2025-07-31 | 19.66 | 19.89 | 19.49 | 19.51 | -1.06% | 0.68 | 5.71% |
| 2025-07-30 | 20.05 | 20.05 | 19.44 | 19.72 | -1.30% | 1.04 | 8.81% |
| 2025-07-29 | 20.21 | 20.21 | 19.83 | 19.98 | -1.13% | 0.71 | 5.91% |
| 2025-07-28 | 20.15 | 20.37 | 20.15 | 20.21 | +0.25% | 0.66 | 5.41% |
| 2025-07-25 | 20.20 | 20.24 | 20.01 | 20.16 | +0.25% | 0.62 | 5.12% |
| 2025-07-24 | 20.11 | 20.29 | 20.03 | 20.11 | +0.50% | 0.71 | 5.89% |
| 2025-07-23 | 20.13 | 20.30 | 19.89 | 20.01 | -1.03% | 0.83 | 6.83% |