浙江华远 (301535) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	19.03	18.83	-0.04	-0.21%	18.70	19.03	20187	3801	1.19%
2026-04-29	18.61	18.87	0.13	0.69%	18.61	19.05	22954	4345	1.35%
2026-04-28	19.50	18.74	-0.64	-3.30%	18.62	19.50	28560	5406	1.68%
2026-04-27	18.88	19.38	0.37	1.95%	18.67	19.42	30412	5819	1.79%
2026-04-24	19.10	19.01	-0.32	-1.66%	18.62	19.32	34471	6504	2.03%
2026-04-23	20.18	19.33	-0.77	-3.83%	19.20	20.18	38559	7520	2.27%
2026-04-22	20.39	20.10	-0.21	-1.03%	19.75	20.57	30857	6186	1.82%
2026-04-21	20.14	20.31	0.17	0.84%	19.88	20.35	27506	5533	1.62%
2026-04-20	20.21	20.14	-0.12	-0.59%	19.84	20.33	31209	6258	1.84%
2026-04-17	19.99	20.26	0.43	2.17%	19.57	20.49	49248	9881	2.90%
2026-04-16	19.51	19.83	0.26	1.33%	19.50	19.86	24078	4738	1.42%
2026-04-15	19.58	19.57	-0.01	-0.05%	19.45	19.86	22768	4473	1.34%
2026-04-14	19.60	19.58	0.33	1.71%	19.18	19.61	29848	5775	1.76%
2026-04-13	19.56	19.25	-0.41	-2.09%	18.80	19.57	46467	8928	2.74%
2026-04-10	20.11	19.66	-0.29	-1.45%	19.59	20.37	38230	7620	2.25%
2026-04-09	20.86	19.95	-0.68	-3.30%	19.90	20.86	33239	6681	1.96%
2026-04-08	20.00	20.63	0.94	4.77%	20.00	20.66	36385	7434	2.14%
2026-04-07	19.74	19.69	0.16	0.82%	19.45	19.95	25496	5029	1.50%
2026-04-03	19.83	19.53	-0.33	-1.66%	19.40	20.12	18683	3668	1.10%
2026-04-02	20.44	19.86	-0.58	-2.84%	19.72	20.44	25066	5010	1.48%
2026-04-01	20.50	20.44	0.48	2.40%	20.15	20.82	32733	6664	1.93%
2026-03-31	20.29	19.96	-0.40	-1.96%	19.96	20.98	34033	6954	2.00%
2026-03-30	20.70	20.36	-0.31	-1.50%	20.17	20.70	32793	6673	1.93%
2026-03-27	20.05	20.67	0.51	2.53%	19.78	20.98	39792	8208	6.24%
2026-03-26	21.19	20.16	-0.97	-4.59%	19.92	21.35	40226	8237	6.31%
2026-03-25	20.00	21.13	1.09	5.44%	19.70	21.30	65572	13640	10.28%
2026-03-24	20.60	20.04	-0.01	-0.05%	19.47	20.69	71590	14241	11.22%
2026-03-23	21.17	20.05	-1.90	-8.66%	19.58	21.17	96897	19689	15.19%
2026-03-20	26.40	21.95	-4.28	-16.32%	21.90	27.79	99514	23614	15.60%
2026-03-19	28.04	26.23	-1.98	-7.02%	25.58	28.10	57158	15073	8.96%
2026-03-18	27.29	28.21	1.17	4.33%	27.01	28.24	32548	9052	5.10%
2026-03-17	29.06	27.04	-1.87	-6.47%	26.99	29.19	38573	10707	6.05%
2026-03-16	28.88	28.91	0.24	0.84%	27.61	30.39	84945	24763	13.32%
2026-03-13	28.83	28.67	-0.37	-1.27%	28.67	30.38	45607	13413	7.15%
2026-03-12	29.58	29.04	-0.29	-0.99%	28.60	29.71	37862	10968	5.93%
2026-03-11	30.30	29.33	-0.69	-2.30%	29.21	30.35	58184	17314	9.12%
2026-03-10	27.37	30.02	3.03	11.23%	27.37	30.65	102946	30144	16.14%
2026-03-09	26.93	26.99	-0.11	-0.41%	26.31	27.08	29278	7816	4.59%
2026-03-06	26.13	27.10	1.02	3.91%	26.02	27.50	40677	11029	6.38%
2026-03-05	26.16	26.08	0.31	1.20%	25.62	26.45	30972	8072	4.85%
2026-03-04	26.22	25.77	-0.71	-2.68%	25.62	26.85	50950	13373	7.99%
2026-03-03	27.93	26.48	-1.35	-4.85%	26.14	27.96	46639	12521	7.31%
2026-03-02	27.61	27.83	-0.31	-1.10%	26.90	27.93	56111	15413	8.80%
2026-02-27	27.81	28.14	0.32	1.15%	27.58	28.32	69107	19356	10.83%
2026-02-26	28.18	27.82	-0.32	-1.14%	27.40	28.36	56321	15640	8.83%
2026-02-25	27.50	28.14	0.97	3.57%	27.11	28.88	84994	24038	13.32%
2026-02-24	27.34	27.17	0.57	2.14%	27.17	28.88	47594	13221	7.46%
2026-02-13	26.89	26.60	-0.29	-1.08%	26.32	27.28	36950	9906	5.79%
2026-02-12	26.80	26.89	0.09	0.34%	26.59	28.25	57270	15613	8.98%
2026-02-11	28.40	26.80	-1.70	-5.96%	26.51	28.40	69657	18996	10.92%
2026-02-10	29.10	28.50	-0.22	-0.77%	27.30	29.72	112515	31789	17.64%
2026-02-09	27.98	28.72	1.02	3.68%	27.02	28.91	93614	26483	14.67%
2026-02-06	28.20	27.70	-0.59	-2.09%	27.52	28.65	65407	18312	10.25%
2026-02-05	28.12	28.29	0.07	0.25%	27.73	28.47	63221	17809	9.91%
2026-02-04	27.91	28.22	0.16	0.57%	27.22	28.67	80611	22512	12.64%
2026-02-03	26.46	28.06	1.84	7.02%	26.45	28.35	108378	29865	16.99%
2026-02-02	25.93	26.22	0.47	1.83%	25.65	26.76	67910	17906	10.65%
2026-01-30	25.38	25.75	0.37	1.46%	24.82	25.97	83306	21268	13.06%
2026-01-29	26.37	25.38	-0.61	-2.35%	25.00	28.23	122067	32601	19.13%
2026-01-28	27.51	25.99	-1.50	-5.46%	25.98	27.73	97772	26248	15.33%
2026-01-27	26.80	27.49	0.69	2.57%	26.50	27.82	83042	22708	13.02%
2026-01-26	27.62	26.80	-1.09	-3.91%	26.30	28.10	91069	24644	14.28%