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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 20.14 | 20.35 | 19.88 | 20.31 | +0.84% | 0.55 | 1.62% |
| 2026-04-20 | 20.21 | 20.33 | 19.84 | 20.14 | -0.59% | 0.63 | 1.84% |
| 2026-04-17 | 19.99 | 20.49 | 19.57 | 20.26 | +2.17% | 0.99 | 2.90% |
| 2026-04-16 | 19.51 | 19.86 | 19.50 | 19.83 | +1.33% | 0.47 | 1.42% |
| 2026-04-15 | 19.58 | 19.86 | 19.45 | 19.57 | -0.05% | 0.45 | 1.34% |
| 2026-04-14 | 19.60 | 19.61 | 19.18 | 19.58 | +1.71% | 0.58 | 1.76% |
| 2026-04-13 | 19.56 | 19.57 | 18.80 | 19.25 | -2.09% | 0.89 | 2.74% |
| 2026-04-10 | 20.11 | 20.37 | 19.59 | 19.66 | -1.45% | 0.76 | 2.25% |
| 2026-04-09 | 20.86 | 20.86 | 19.90 | 19.95 | -3.30% | 0.67 | 1.96% |
| 2026-04-08 | 20.00 | 20.66 | 20.00 | 20.63 | +4.77% | 0.74 | 2.14% |
| 2026-04-07 | 19.74 | 19.95 | 19.45 | 19.69 | +0.82% | 0.50 | 1.50% |
| 2026-04-03 | 19.83 | 20.12 | 19.40 | 19.53 | -1.66% | 0.37 | 1.10% |
| 2026-04-02 | 20.44 | 20.44 | 19.72 | 19.86 | -2.84% | 0.50 | 1.48% |
| 2026-04-01 | 20.50 | 20.82 | 20.15 | 20.44 | +2.40% | 0.67 | 1.93% |
| 2026-03-31 | 20.29 | 20.98 | 19.96 | 19.96 | -1.96% | 0.70 | 2.00% |
| 2026-03-30 | 20.70 | 20.70 | 20.17 | 20.36 | -1.50% | 0.67 | 1.93% |
| 2026-03-27 | 20.05 | 20.98 | 19.78 | 20.67 | +2.53% | 0.82 | 6.24% |
| 2026-03-26 | 21.19 | 21.35 | 19.92 | 20.16 | -4.59% | 0.82 | 6.31% |
| 2026-03-25 | 20.00 | 21.30 | 19.70 | 21.13 | +5.44% | 1.36 | 10.28% |
| 2026-03-24 | 20.60 | 20.69 | 19.47 | 20.04 | -0.05% | 1.42 | 11.22% |