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
2026-08-20	14.44	14.25	-0.08	-0.56%	14.22	14.63	21565	3102	1.27%
2026-08-19	15.11	14.33	-0.93	-6.09%	14.33	15.21	26778	3918	1.58%
2026-08-18	15.49	15.26	-0.24	-1.55%	15.07	15.64	25749	3914	1.52%
2026-08-17	15.44	15.50	0.04	0.26%	15.29	15.58	23546	3645	1.39%
2026-08-14	15.88	15.46	-0.40	-2.52%	15.32	16.14	33303	5200	1.96%
2026-08-13	15.77	15.86	0.02	0.13%	15.56	16.33	43244	6876	2.55%
2026-08-12	15.83	15.84	-0.14	-0.88%	15.60	15.89	30439	4796	1.79%
2026-08-11	16.16	15.98	-0.18	-1.11%	15.75	16.18	38608	6152	2.27%
2026-08-10	15.37	16.16	0.91	5.97%	15.33	16.35	66028	10465	3.89%
2026-08-07	15.73	15.25	-0.34	-2.18%	15.06	15.83	63118	9674	3.72%
2026-08-06	16.65	15.59	-1.22	-7.26%	15.36	16.92	88583	14168	5.22%
2026-08-05	16.71	16.81	-0.07	-0.41%	16.34	16.98	48394	8091	2.85%
2026-08-04	16.33	16.88	0.55	3.37%	16.18	17.01	67820	11342	3.99%
2026-08-03	16.44	16.33	-0.16	-0.97%	16.16	16.63	56968	9296	3.36%
2026-07-31	16.80	16.49	-0.83	-4.79%	16.43	17.32	78168	13026	4.60%
2026-07-30	17.03	17.32	0.29	1.70%	16.51	17.67	80817	13915	4.76%
2026-07-29	16.65	17.03	0.33	1.98%	16.58	17.28	97270	16540	5.73%
2026-07-28	16.77	16.70	-0.18	-1.07%	16.40	17.35	93732	15849	5.52%
2026-07-27	16.75	16.88	0.47	2.86%	15.01	16.90	139463	22541	8.21%
2026-07-24	14.10	16.41	2.06	14.36%	13.85	16.78	142754	22297	8.41%
2026-07-23	13.34	14.35	0.95	7.09%	13.14	14.56	107652	15202	6.34%
2026-07-22	12.11	13.40	1.09	8.85%	12.01	13.55	68854	8851	4.06%
2026-07-21	12.09	12.31	0.14	1.15%	11.71	12.40	34726	4196	2.05%
2026-07-20	12.29	12.17	-0.20	-1.62%	11.92	12.77	36754	4527	2.16%
2026-07-17	12.91	12.37	-0.57	-4.40%	12.26	13.16	26725	3385	1.57%
2026-07-16	12.77	12.94	0.11	0.86%	12.61	13.26	24499	3178	1.44%
2026-07-15	12.80	12.83	0.04	0.31%	12.61	13.02	17443	2240	1.03%
2026-07-14	12.56	12.79	0.10	0.79%	12.46	12.81	19374	2448	1.14%
2026-07-13	13.29	12.69	-0.59	-4.44%	12.64	13.34	24666	3174	1.45%
2026-07-10	13.17	13.28	0.15	1.14%	12.91	13.61	25959	3459	1.53%
2026-07-09	13.07	13.13	-0.08	-0.61%	12.65	13.25	26115	3394	1.54%
2026-07-08	13.68	13.21	-0.39	-2.87%	13.12	13.68	23737	3152	1.40%
2026-07-07	14.02	13.60	-0.52	-3.68%	13.56	14.40	25833	3579	1.52%
2026-07-06	14.64	14.12	-0.49	-3.35%	14.09	14.89	34321	4921	2.02%
2026-07-03	13.99	14.61	0.63	4.51%	13.99	15.04	48756	7089	2.87%
2026-07-02	13.51	13.98	0.32	2.34%	13.40	14.75	57584	8179	3.39%
2026-07-01	13.42	13.66	0.24	1.79%	13.35	14.02	39898	5485	2.35%
2026-06-30	13.40	13.42	-0.13	-0.96%	13.32	13.69	26001	3494	1.53%
2026-06-29	13.15	13.55	0.37	2.81%	12.73	13.70	50224	6652	2.96%
2026-06-26	13.40	13.18	-0.38	-2.80%	13.02	13.76	40379	5368	2.38%
2026-06-25	13.88	13.56	-0.40	-2.87%	13.34	14.64	52268	7161	3.08%
2026-06-24	14.14	13.96	-0.34	-2.38%	13.73	14.48	24181	3379	1.42%
2026-06-23	14.00	14.30	0.19	1.35%	13.99	14.65	30924	4449	1.82%
2026-06-22	14.43	14.11	-0.18	-1.26%	13.61	14.70	42961	6015	2.53%
2026-06-18	14.83	14.29	-0.58	-3.90%	14.24	15.08	57310	8348	3.38%
2026-06-17	15.45	14.87	-0.29	-1.91%	14.80	15.45	29824	4486	1.76%
2026-06-16	15.25	15.16	-0.17	-1.11%	15.00	15.35	24682	3739	1.45%
2026-06-15	14.77	15.33	0.54	3.65%	14.77	15.40	42510	6474	2.50%
2026-06-12	14.59	14.79	0.40	2.78%	14.43	15.00	32394	4792	1.91%
2026-06-11	14.19	14.39	0.04	0.28%	14.01	14.49	33031	4708	1.95%
2026-06-10	14.88	14.35	-0.71	-4.71%	14.27	15.16	51782	7514	3.05%
2026-06-09	15.15	15.06	0.24	1.62%	14.77	15.50	30899	4640	1.82%
2026-06-08	15.50	14.82	-1.12	-7.03%	14.55	15.83	56463	8489	3.33%
2026-06-05	15.96	15.94	-0.02	-0.13%	15.58	16.28	25841	4105	1.52%
2026-06-04	16.02	15.96	-0.24	-1.48%	15.84	16.16	22178	3543	1.31%
2026-06-03	16.35	16.20	-0.14	-0.86%	16.07	16.53	18018	2938	1.06%
2026-06-02	16.80	16.34	-0.23	-1.39%	16.13	16.98	18189	2974	1.07%
2026-06-01	16.51	16.57	0.04	0.24%	16.38	16.84	20063	3336	1.18%
2026-05-29	16.88	16.53	-0.40	-2.36%	16.42	17.10	22470	3765	1.32%
2026-05-28	17.36	16.93	-0.20	-1.17%	16.53	17.36	30683	5175	1.81%
2026-05-27	17.48	17.13	-0.35	-2.00%	16.79	17.60	32934	5625	1.94%
2026-05-26	17.80	17.48	-0.44	-2.46%	17.18	18.04	30002	5268	1.77%
2026-05-25	18.31	17.92	-0.52	-2.82%	17.79	18.63	44637	8087	2.63%
2026-05-22	18.58	18.44	-0.07	-0.38%	18.06	18.80	42327	7818	2.49%
2026-05-21	19.17	18.51	-0.01	-0.05%	18.38	19.65	57587	10972	3.39%
2026-05-20	18.61	18.52	-0.27	-1.44%	18.21	18.71	20946	3855	1.23%
2026-05-19	18.56	18.79	0.24	1.29%	18.56	18.90	20486	3829	1.21%
2026-05-18	18.52	18.55	-0.15	-0.80%	18.36	18.74	21944	4063	1.29%
2026-05-15	18.71	18.70	-0.01	-0.05%	18.55	19.11	26778	5037	1.58%
2026-05-14	19.19	18.71	-0.49	-2.55%	18.52	19.26	32076	6039	1.89%
2026-05-13	19.10	19.20	0.04	0.21%	18.92	19.30	20032	3833	1.18%
2026-05-12	19.40	19.16	-0.41	-2.10%	19.09	19.70	24734	4784	1.46%