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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 19.04 | 19.04 | 18.22 | 18.47 | -2.57% | 0.50 | 4.23% |
| 2025-11-18 | 19.21 | 19.21 | 18.94 | 18.95 | -0.73% | 0.31 | 2.57% |
| 2025-11-17 | 19.27 | 19.31 | 19.03 | 19.09 | -1.13% | 0.38 | 3.13% |
| 2025-11-14 | 19.23 | 19.48 | 19.23 | 19.31 | -0.26% | 0.33 | 2.67% |
| 2025-11-13 | 19.46 | 19.51 | 19.22 | 19.36 | -0.56% | 0.37 | 3.02% |
| 2025-11-12 | 19.41 | 19.51 | 19.21 | 19.47 | +0.46% | 0.38 | 3.09% |
| 2025-11-11 | 19.62 | 19.62 | 19.36 | 19.38 | -0.87% | 0.41 | 3.32% |
| 2025-11-10 | 19.52 | 19.59 | 19.36 | 19.55 | +0.36% | 0.41 | 3.28% |
| 2025-11-07 | 19.78 | 19.78 | 19.48 | 19.48 | -1.56% | 0.44 | 3.49% |
| 2025-11-06 | 19.86 | 19.87 | 19.72 | 19.79 | -0.35% | 0.36 | 2.85% |
| 2025-11-05 | 19.73 | 19.96 | 19.66 | 19.86 | 0.00% | 0.38 | 2.97% |
| 2025-11-04 | 20.03 | 20.09 | 19.74 | 19.86 | -1.48% | 0.47 | 3.70% |
| 2025-11-03 | 19.92 | 20.24 | 19.78 | 20.16 | +1.86% | 0.84 | 6.53% |
| 2025-10-31 | 19.69 | 19.87 | 19.51 | 19.79 | +1.07% | 0.57 | 4.55% |
| 2025-10-30 | 19.62 | 19.97 | 19.57 | 19.58 | +0.15% | 0.76 | 5.99% |
| 2025-10-29 | 19.55 | 19.61 | 19.24 | 19.55 | +0.20% | 0.47 | 3.78% |
| 2025-10-28 | 19.77 | 19.88 | 19.45 | 19.51 | -1.85% | 0.69 | 5.49% |
| 2025-10-27 | 19.90 | 20.01 | 19.69 | 19.88 | -0.15% | 0.49 | 3.84% |
| 2025-10-24 | 20.16 | 20.19 | 19.86 | 19.91 | -0.60% | 0.55 | 4.29% |
| 2025-10-23 | 19.78 | 20.14 | 19.44 | 20.03 | +2.34% | 0.78 | 6.09% |