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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 25.95 | 27.14 | 25.86 | 26.70 | +2.38% | 3.99 | 23.48% |
| 2026-01-15 | 24.07 | 26.94 | 24.00 | 26.08 | +9.03% | 4.63 | 28.37% |
| 2026-01-14 | 22.71 | 24.37 | 22.71 | 23.92 | +5.37% | 3.51 | 23.24% |
| 2026-01-13 | 23.27 | 23.31 | 22.47 | 22.70 | -1.82% | 1.40 | 9.65% |
| 2026-01-12 | 23.35 | 23.80 | 22.60 | 23.12 | +0.43% | 2.05 | 13.91% |
| 2026-01-09 | 22.27 | 23.29 | 21.87 | 23.02 | +3.27% | 2.01 | 13.86% |
| 2026-01-08 | 22.20 | 22.77 | 22.00 | 22.29 | +0.27% | 1.21 | 8.45% |
| 2026-01-07 | 22.60 | 22.60 | 21.52 | 22.23 | -1.54% | 1.66 | 11.71% |
| 2026-01-06 | 22.32 | 22.68 | 22.15 | 22.58 | +1.84% | 1.67 | 11.61% |
| 2026-01-05 | 21.96 | 22.40 | 21.77 | 22.17 | +1.69% | 1.73 | 12.23% |
| 2025-12-31 | 21.31 | 21.87 | 20.99 | 21.80 | +2.87% | 1.65 | 11.96% |
| 2025-12-30 | 21.03 | 21.49 | 20.91 | 21.19 | +0.66% | 1.00 | 7.34% |
| 2025-12-29 | 20.88 | 21.29 | 20.73 | 21.06 | +1.24% | 1.13 | 8.35% |
| 2025-12-26 | 21.01 | 21.27 | 20.66 | 20.80 | -0.71% | 0.88 | 6.54% |
| 2025-12-25 | 20.83 | 21.11 | 20.72 | 20.95 | -0.43% | 0.80 | 5.96% |
| 2025-12-24 | 20.10 | 21.13 | 20.00 | 21.04 | +4.09% | 1.50 | 11.22% |
| 2025-12-23 | 20.50 | 20.74 | 20.13 | 20.21 | -1.36% | 1.07 | 8.23% |
| 2025-12-22 | 20.60 | 21.37 | 20.49 | 20.49 | -0.53% | 2.18 | 16.27% |
| 2025-12-19 | 19.93 | 20.71 | 19.73 | 20.60 | +3.92% | 1.82 | 13.95% |
| 2025-12-18 | 19.18 | 20.09 | 19.12 | 19.82 | +2.21% | 1.09 | 8.57% |