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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 22.48 | 22.50 | 21.82 | 22.02 | +0.68% | 1.53 | 11.46% |
| 2025-09-15 | 21.77 | 22.01 | 21.51 | 21.87 | +0.46% | 1.31 | 10.01% |
| 2025-09-12 | 22.14 | 22.32 | 21.68 | 21.77 | -2.54% | 1.89 | 14.32% |
| 2025-09-11 | 21.75 | 22.90 | 21.30 | 22.34 | +2.56% | 2.76 | 20.62% |
| 2025-09-10 | 22.12 | 22.23 | 21.50 | 21.78 | -1.71% | 1.96 | 14.91% |
| 2025-09-09 | 21.38 | 22.50 | 21.33 | 22.16 | +2.96% | 2.96 | 22.30% |
| 2025-09-08 | 21.50 | 21.61 | 21.28 | 21.52 | -0.14% | 1.26 | 9.76% |
| 2025-09-05 | 20.91 | 21.59 | 20.81 | 21.55 | +3.00% | 2.03 | 15.77% |
| 2025-09-04 | 20.77 | 21.20 | 20.36 | 20.93 | +0.86% | 1.43 | 11.43% |
| 2025-09-03 | 20.74 | 21.54 | 20.54 | 20.75 | +0.29% | 1.54 | 12.15% |
| 2025-09-02 | 20.91 | 21.03 | 20.17 | 20.69 | -1.33% | 1.37 | 11.10% |
| 2025-09-01 | 20.92 | 21.18 | 20.86 | 20.97 | -0.43% | 1.05 | 8.30% |
| 2025-08-29 | 21.32 | 21.68 | 21.06 | 21.06 | -1.72% | 1.46 | 11.40% |
| 2025-08-28 | 21.50 | 21.80 | 20.66 | 21.42 | -0.28% | 2.56 | 20.01% |
| 2025-08-27 | 21.87 | 23.04 | 21.45 | 21.48 | +0.23% | 4.40 | 33.06% |
| 2025-08-26 | 21.15 | 21.67 | 20.98 | 21.43 | +1.60% | 1.85 | 14.40% |
| 2025-08-25 | 21.13 | 21.24 | 20.97 | 21.10 | 0.00% | 1.46 | 11.48% |
| 2025-08-22 | 21.12 | 21.22 | 21.02 | 21.10 | -0.24% | 1.22 | 9.61% |
| 2025-08-21 | 21.17 | 21.56 | 21.07 | 21.14 | -1.12% | 1.79 | 13.97% |
| 2025-08-20 | 21.10 | 21.84 | 20.91 | 21.38 | +0.94% | 2.36 | 18.33% |