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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 20.46 | 20.86 | 20.23 | 20.59 | +0.63% | 1.87 | 15.04% |
| 2025-05-23 | 21.20 | 21.31 | 20.45 | 20.46 | -2.50% | 2.76 | 21.93% |
| 2025-05-22 | 21.92 | 22.60 | 20.86 | 20.98 | -7.34% | 4.29 | 32.81% |
| 2025-05-21 | 21.65 | 24.72 | 21.29 | 22.65 | +3.44% | 5.79 | 42.17% |
| 2025-05-20 | 21.13 | 22.27 | 20.82 | 21.89 | +3.61% | 4.12 | 31.68% |
| 2025-05-19 | 21.18 | 21.29 | 20.44 | 21.13 | -0.79% | 2.87 | 22.68% |
| 2025-05-16 | 20.49 | 21.66 | 20.35 | 21.30 | +2.62% | 4.60 | 35.98% |
| 2025-05-15 | 19.69 | 22.09 | 19.20 | 20.76 | +5.38% | 4.49 | 36.26% |
| 2025-05-14 | 19.74 | 20.10 | 19.47 | 19.70 | 0.00% | 1.33 | 11.18% |
| 2025-05-13 | 20.09 | 20.26 | 19.61 | 19.70 | -1.83% | 1.49 | 12.39% |
| 2025-05-12 | 19.74 | 20.24 | 19.65 | 20.06 | +3.16% | 1.80 | 14.87% |
| 2025-05-09 | 19.99 | 20.12 | 19.40 | 19.45 | -3.53% | 1.61 | 13.53% |
| 2025-05-08 | 19.95 | 20.65 | 19.95 | 20.16 | +1.04% | 2.48 | 20.24% |
| 2025-05-07 | 19.81 | 20.79 | 19.61 | 19.95 | +1.97% | 3.93 | 32.28% |
| 2025-05-06 | 18.49 | 19.66 | 18.41 | 19.57 | +6.92% | 3.82 | 32.81% |