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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 19.66 | 19.80 | 19.52 | 19.57 | -1.40% | 0.48 | 3.85% |
| 2025-10-21 | 19.30 | 19.99 | 19.19 | 19.85 | +2.84% | 0.71 | 5.64% |
| 2025-10-20 | 19.20 | 19.35 | 19.11 | 19.30 | +1.57% | 0.29 | 2.38% |
| 2025-10-17 | 19.60 | 19.63 | 18.97 | 19.00 | -3.39% | 0.55 | 4.45% |
| 2025-10-16 | 19.71 | 19.79 | 19.45 | 19.67 | +0.10% | 0.48 | 3.79% |
| 2025-10-15 | 19.46 | 19.67 | 19.21 | 19.65 | +1.65% | 0.46 | 3.68% |
| 2025-10-14 | 19.72 | 19.90 | 19.21 | 19.33 | -1.97% | 0.67 | 5.35% |
| 2025-10-13 | 19.17 | 19.84 | 19.15 | 19.72 | -2.61% | 0.68 | 5.44% |
| 2025-10-10 | 20.16 | 20.56 | 20.15 | 20.25 | +0.15% | 0.75 | 5.76% |
| 2025-10-09 | 20.09 | 20.33 | 20.02 | 20.22 | +0.84% | 0.69 | 5.30% |
| 2025-09-30 | 20.06 | 20.10 | 19.95 | 20.05 | +0.25% | 0.65 | 5.04% |
| 2025-09-29 | 20.28 | 20.31 | 19.86 | 20.00 | -1.42% | 1.08 | 8.39% |
| 2025-09-26 | 20.42 | 20.69 | 19.92 | 20.29 | -1.50% | 0.97 | 7.93% |
| 2025-09-25 | 21.12 | 21.20 | 20.56 | 20.60 | -2.86% | 1.25 | 9.92% |
| 2025-09-24 | 21.19 | 21.50 | 21.11 | 21.20 | -0.56% | 1.15 | 8.98% |
| 2025-09-23 | 21.17 | 21.35 | 20.77 | 21.32 | +0.52% | 1.21 | 9.55% |
| 2025-09-22 | 21.12 | 21.33 | 20.91 | 21.21 | +0.42% | 0.81 | 6.37% |
| 2025-09-19 | 21.72 | 21.82 | 20.99 | 21.12 | -3.15% | 1.38 | 10.81% |
| 2025-09-18 | 22.35 | 22.81 | 21.52 | 21.81 | -3.14% | 2.37 | 17.75% |
| 2025-09-17 | 21.76 | 23.37 | 21.76 | 22.52 | +2.26% | 3.03 | 22.14% |