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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 20.51 | 20.51 | 20.12 | 20.22 | -1.26% | 0.97 | 7.93% |
| 2025-07-21 | 20.22 | 20.54 | 20.19 | 20.48 | +0.98% | 0.95 | 7.78% |
| 2025-07-18 | 20.24 | 20.60 | 20.22 | 20.28 | -0.83% | 0.81 | 6.65% |
| 2025-07-17 | 20.38 | 20.60 | 20.18 | 20.45 | +1.23% | 0.97 | 7.97% |
| 2025-07-16 | 20.16 | 20.44 | 20.08 | 20.20 | 0.00% | 0.77 | 6.30% |
| 2025-07-15 | 20.34 | 20.50 | 19.77 | 20.20 | -1.17% | 1.31 | 10.83% |
| 2025-07-14 | 20.42 | 20.59 | 20.29 | 20.44 | 0.00% | 0.77 | 6.30% |
| 2025-07-11 | 20.46 | 20.80 | 20.36 | 20.44 | -0.34% | 1.10 | 8.93% |
| 2025-07-10 | 20.52 | 20.68 | 20.42 | 20.51 | -0.72% | 1.02 | 8.24% |
| 2025-07-09 | 20.51 | 21.11 | 20.34 | 20.66 | +0.48% | 2.11 | 16.96% |
| 2025-07-08 | 20.17 | 20.64 | 20.12 | 20.56 | +1.72% | 1.33 | 10.78% |
| 2025-07-07 | 20.00 | 20.37 | 20.00 | 20.21 | +1.05% | 0.82 | 6.74% |
| 2025-07-04 | 20.42 | 20.49 | 19.98 | 20.00 | -2.29% | 1.30 | 10.71% |
| 2025-07-03 | 20.61 | 20.63 | 20.28 | 20.47 | -1.01% | 1.29 | 10.45% |
| 2025-07-02 | 20.56 | 20.88 | 20.37 | 20.68 | -0.14% | 1.55 | 12.49% |
| 2025-07-01 | 20.63 | 21.38 | 20.47 | 20.71 | -0.43% | 1.85 | 14.76% |
| 2025-06-30 | 20.17 | 20.87 | 20.17 | 20.80 | +1.02% | 2.60 | 21.02% |
| 2025-06-27 | 22.07 | 22.60 | 20.57 | 20.59 | -3.00% | 5.14 | 39.71% |
| 2025-06-26 | 21.40 | 21.70 | 21.12 | 21.22 | -1.48% | 2.53 | 19.66% |
| 2025-06-25 | 21.17 | 21.67 | 20.71 | 21.54 | +1.17% | 2.92 | 23.01% |