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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 21.17 | 21.40 | 20.79 | 21.29 | +1.52% | 3.39 | 26.75% |
| 2025-06-23 | 19.68 | 21.26 | 19.41 | 20.98 | +8.44% | 4.23 | 34.23% |
| 2025-06-20 | 19.26 | 19.63 | 19.07 | 19.34 | +1.20% | 1.26 | 10.78% |
| 2025-06-19 | 19.41 | 19.88 | 19.00 | 19.11 | -2.14% | 1.25 | 10.73% |
| 2025-06-18 | 19.91 | 19.91 | 19.37 | 19.53 | -2.82% | 1.53 | 13.02% |
| 2025-06-17 | 20.59 | 20.62 | 19.77 | 20.10 | -2.70% | 2.13 | 17.68% |
| 2025-06-16 | 20.11 | 20.84 | 20.04 | 20.66 | +3.18% | 2.19 | 17.70% |
| 2025-06-13 | 20.45 | 21.16 | 19.93 | 20.02 | -3.69% | 2.50 | 20.35% |
| 2025-06-12 | 20.28 | 20.94 | 20.08 | 20.79 | +0.82% | 3.41 | 27.54% |
| 2025-06-11 | 19.21 | 21.50 | 19.02 | 20.62 | +8.83% | 4.89 | 40.05% |
| 2025-06-10 | 19.42 | 19.47 | 18.67 | 18.94 | -2.71% | 1.64 | 14.26% |
| 2025-06-09 | 19.24 | 19.59 | 19.11 | 19.47 | +1.19% | 1.35 | 11.53% |
| 2025-06-06 | 19.21 | 19.49 | 18.98 | 19.24 | +0.10% | 1.22 | 10.51% |
| 2025-06-05 | 19.29 | 19.33 | 18.96 | 19.22 | -0.36% | 1.06 | 9.20% |
| 2025-06-04 | 19.41 | 19.43 | 19.18 | 19.29 | +0.15% | 0.79 | 6.77% |
| 2025-06-03 | 19.01 | 19.50 | 19.01 | 19.26 | 0.00% | 0.90 | 7.70% |
| 2025-05-30 | 19.76 | 19.82 | 19.17 | 19.26 | -3.39% | 1.64 | 14.07% |
| 2025-05-29 | 19.66 | 20.14 | 19.63 | 19.94 | +0.05% | 1.69 | 14.07% |
| 2025-05-28 | 20.21 | 20.59 | 19.81 | 19.93 | -1.28% | 1.83 | 15.07% |
| 2025-05-27 | 20.52 | 20.52 | 19.76 | 20.19 | -1.93% | 1.94 | 16.07% |