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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 26.89 | 27.28 | 26.32 | 26.60 | -1.08% | 0.99 | 5.79% |
| 2026-02-12 | 26.80 | 28.25 | 26.59 | 26.89 | +0.34% | 1.56 | 8.98% |
| 2026-02-11 | 28.40 | 28.40 | 26.51 | 26.80 | -5.96% | 1.90 | 10.92% |
| 2026-02-10 | 29.10 | 29.72 | 27.30 | 28.50 | -0.77% | 3.18 | 17.64% |
| 2026-02-09 | 27.98 | 28.91 | 27.02 | 28.72 | +3.68% | 2.65 | 14.67% |
| 2026-02-06 | 28.20 | 28.65 | 27.52 | 27.70 | -2.09% | 1.83 | 10.25% |
| 2026-02-05 | 28.12 | 28.47 | 27.73 | 28.29 | +0.25% | 1.78 | 9.91% |
| 2026-02-04 | 27.91 | 28.67 | 27.22 | 28.22 | +0.57% | 2.25 | 12.64% |
| 2026-02-03 | 26.46 | 28.35 | 26.45 | 28.06 | +7.02% | 2.99 | 16.99% |
| 2026-02-02 | 25.93 | 26.76 | 25.65 | 26.22 | +1.83% | 1.79 | 10.65% |
| 2026-01-30 | 25.38 | 25.97 | 24.82 | 25.75 | +1.46% | 2.13 | 13.06% |
| 2026-01-29 | 26.37 | 28.23 | 25.00 | 25.38 | -2.35% | 3.26 | 19.13% |
| 2026-01-28 | 27.51 | 27.73 | 25.98 | 25.99 | -5.46% | 2.62 | 15.33% |
| 2026-01-27 | 26.80 | 27.82 | 26.50 | 27.49 | +2.57% | 2.27 | 13.02% |
| 2026-01-26 | 27.62 | 28.10 | 26.30 | 26.80 | -3.91% | 2.46 | 14.28% |
| 2026-01-23 | 27.11 | 27.91 | 26.80 | 27.89 | +2.54% | 2.78 | 15.87% |
| 2026-01-22 | 25.96 | 27.30 | 25.96 | 27.20 | +4.74% | 2.89 | 16.98% |
| 2026-01-21 | 26.01 | 26.68 | 25.38 | 25.97 | -0.99% | 1.86 | 11.26% |
| 2026-01-20 | 25.95 | 27.02 | 25.48 | 26.23 | +1.39% | 2.37 | 14.24% |
| 2026-01-19 | 26.50 | 27.10 | 25.60 | 25.87 | -3.11% | 2.41 | 14.50% |