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
2026-06-22	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%
2026-05-11	19.64	19.57	-0.09	-0.46%	19.17	19.79	32692	6339	1.93%
2026-05-08	19.17	19.66	0.51	2.66%	18.98	19.71	37480	7281	2.21%
2026-05-07	19.04	19.15	0.13	0.68%	18.96	19.38	42609	8168	2.51%
2026-05-06	18.98	19.02	0.19	1.01%	18.82	19.19	30048	5717	1.77%
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%