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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 19.60 | 19.67 | 18.98 | 19.39 | -1.07% | 0.66 | 5.37% |
| 2025-12-16 | 19.81 | 19.81 | 19.35 | 19.60 | -0.71% | 0.52 | 4.15% |
| 2025-12-15 | 19.49 | 19.90 | 19.43 | 19.74 | +0.51% | 0.66 | 5.22% |
| 2025-12-12 | 18.95 | 19.88 | 18.85 | 19.64 | +3.90% | 1.44 | 11.47% |
| 2025-12-11 | 18.91 | 19.04 | 18.66 | 18.90 | +0.42% | 0.29 | 2.37% |
| 2025-12-10 | 18.93 | 18.99 | 18.72 | 18.83 | -0.11% | 0.19 | 1.59% |
| 2025-12-09 | 18.91 | 19.06 | 18.78 | 18.85 | -0.84% | 0.27 | 2.20% |
| 2025-12-08 | 19.08 | 19.08 | 18.73 | 19.00 | +0.95% | 0.43 | 3.53% |
| 2025-12-05 | 18.54 | 18.95 | 18.37 | 18.83 | +1.50% | 0.36 | 3.04% |
| 2025-12-04 | 18.76 | 18.83 | 18.47 | 18.55 | -0.85% | 0.26 | 2.16% |
| 2025-12-03 | 18.57 | 18.98 | 18.54 | 18.71 | +0.11% | 0.43 | 3.56% |
| 2025-12-02 | 18.44 | 18.73 | 18.21 | 18.69 | +1.57% | 0.47 | 3.99% |
| 2025-12-01 | 18.22 | 18.77 | 18.17 | 18.40 | +1.20% | 0.37 | 3.10% |
| 2025-11-28 | 18.07 | 18.21 | 18.02 | 18.18 | +0.61% | 0.16 | 1.35% |
| 2025-11-27 | 17.92 | 18.22 | 17.92 | 18.07 | +0.50% | 0.20 | 1.75% |
| 2025-11-26 | 18.21 | 18.33 | 17.98 | 17.98 | -1.26% | 0.24 | 2.04% |
| 2025-11-25 | 18.04 | 18.43 | 17.97 | 18.21 | +1.39% | 0.40 | 3.40% |
| 2025-11-24 | 17.85 | 18.06 | 17.70 | 17.96 | +1.06% | 0.36 | 3.16% |
| 2025-11-21 | 18.25 | 18.41 | 17.73 | 17.77 | -3.36% | 0.47 | 4.09% |
| 2025-11-20 | 18.59 | 18.70 | 18.32 | 18.39 | -0.43% | 0.25 | 2.10% |