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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 21.17 | 21.17 | 19.58 | 20.05 | -8.66% | 1.97 | 15.19% |
| 2026-03-20 | 26.40 | 27.79 | 21.90 | 21.95 | -16.32% | 2.36 | 15.60% |
| 2026-03-19 | 28.04 | 28.10 | 25.58 | 26.23 | -7.02% | 1.51 | 8.96% |
| 2026-03-18 | 27.29 | 28.24 | 27.01 | 28.21 | +4.33% | 0.91 | 5.10% |
| 2026-03-17 | 29.06 | 29.19 | 26.99 | 27.04 | -6.47% | 1.07 | 6.05% |
| 2026-03-16 | 28.88 | 30.39 | 27.61 | 28.91 | +0.84% | 2.48 | 13.32% |
| 2026-03-13 | 28.83 | 30.38 | 28.67 | 28.67 | -1.27% | 1.34 | 7.15% |
| 2026-03-12 | 29.58 | 29.71 | 28.60 | 29.04 | -0.99% | 1.10 | 5.93% |
| 2026-03-11 | 30.30 | 30.35 | 29.21 | 29.33 | -2.30% | 1.73 | 9.12% |
| 2026-03-10 | 27.37 | 30.65 | 27.37 | 30.02 | +11.23% | 3.01 | 16.14% |
| 2026-03-09 | 26.93 | 27.08 | 26.31 | 26.99 | -0.41% | 0.78 | 4.59% |
| 2026-03-06 | 26.13 | 27.50 | 26.02 | 27.10 | +3.91% | 1.10 | 6.38% |
| 2026-03-05 | 26.16 | 26.45 | 25.62 | 26.08 | +1.20% | 0.81 | 4.86% |
| 2026-03-04 | 26.22 | 26.85 | 25.62 | 25.77 | -2.68% | 1.34 | 7.99% |
| 2026-03-03 | 27.93 | 27.96 | 26.14 | 26.48 | -4.85% | 1.25 | 7.31% |
| 2026-03-02 | 27.61 | 27.93 | 26.90 | 27.83 | -1.10% | 1.54 | 8.80% |
| 2026-02-27 | 27.81 | 28.32 | 27.58 | 28.14 | +1.15% | 1.94 | 10.83% |
| 2026-02-26 | 28.18 | 28.36 | 27.40 | 27.82 | -1.14% | 1.56 | 8.83% |
| 2026-02-25 | 27.50 | 28.88 | 27.11 | 28.14 | +3.57% | 2.40 | 13.32% |
| 2026-02-24 | 27.34 | 28.88 | 27.17 | 27.17 | +2.14% | 1.32 | 7.46% |