华远控股 (600743) - 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
2026-06-18	2.10	2.12	0.02	0.95%	2.07	2.23	607278	12952	2.59%
2026-06-17	2.11	2.10	-0.01	-0.47%	2.05	2.12	464813	9677	1.98%
2026-06-16	2.15	2.11	-0.06	-2.76%	2.09	2.17	546180	11523	2.33%
2026-06-15	2.25	2.17	-0.08	-3.56%	2.16	2.29	653369	14423	2.78%
2026-06-12	2.24	2.25	0.01	0.45%	2.22	2.27	388905	8741	1.66%
2026-06-11	2.29	2.24	-0.07	-3.03%	2.22	2.32	475314	10730	2.03%
2026-06-10	2.37	2.31	-0.06	-2.53%	2.27	2.37	566153	13060	2.41%
2026-06-09	2.47	2.37	-0.10	-4.05%	2.30	2.48	859492	20383	3.66%
2026-06-08	2.41	2.47	-0.02	-0.80%	2.40	2.60	1065318	26774	4.54%
2026-06-05	2.41	2.49	-0.08	-3.11%	2.41	2.59	1056556	26094	4.50%
2026-06-04	2.55	2.57	0.00	0.00%	2.50	2.83	1796513	47685	7.66%
2026-06-03	2.48	2.57	0.04	1.58%	2.41	2.61	1254344	31454	5.35%
2026-06-02	2.55	2.53	-0.05	-1.94%	2.42	2.59	1364806	33903	5.82%
2026-06-01	2.40	2.58	0.12	4.88%	2.33	2.71	1891737	48839	8.06%
2026-05-29	2.44	2.46	0.01	0.41%	2.42	2.65	1071820	26873	4.57%
2026-05-28	2.31	2.45	0.13	5.60%	2.29	2.49	612827	14715	2.61%
2026-05-27	2.39	2.32	-0.08	-3.33%	2.28	2.40	449386	10447	1.92%
2026-05-26	2.51	2.40	-0.09	-3.61%	2.37	2.55	489812	12004	2.09%
2026-05-25	2.46	2.49	0.03	1.22%	2.45	2.55	374701	9354	1.60%
2026-05-22	2.45	2.46	0.02	0.82%	2.42	2.47	437725	10721	1.87%
2026-05-21	2.61	2.44	-0.19	-7.22%	2.40	2.63	863650	21807	3.68%
2026-05-20	2.63	2.63	-0.05	-1.87%	2.61	2.67	459762	12133	1.96%
2026-05-19	2.68	2.68	-0.01	-0.37%	2.63	2.72	536069	14294	2.28%
2026-05-18	2.66	2.69	0.00	0.00%	2.52	2.71	730660	19369	3.11%
2026-05-15	2.59	2.69	0.08	3.07%	2.58	2.85	1291742	34984	5.51%
2026-05-14	2.70	2.61	-0.06	-2.25%	2.58	2.71	672774	17673	2.87%
2026-05-13	2.68	2.67	-0.04	-1.48%	2.61	2.72	934591	24796	3.98%
2026-05-12	2.69	2.71	0.02	0.74%	2.63	2.72	966666	25848	4.12%
2026-05-11	2.76	2.69	-0.09	-3.24%	2.67	2.85	1538640	41924	6.56%
2026-05-08	2.57	2.78	0.18	6.92%	2.55	2.86	2082067	57217	8.87%
2026-05-07	2.54	2.60	0.06	2.36%	2.50	2.60	1060469	27172	4.52%
2026-05-06	2.46	2.54	0.07	2.83%	2.43	2.57	1110614	27943	4.73%
2026-04-30	2.38	2.47	0.07	2.92%	2.36	2.53	1252791	30738	5.34%
2026-04-29	2.30	2.40	0.09	3.90%	2.30	2.42	923478	21996	3.94%
2026-04-28	2.35	2.31	-0.02	-0.86%	2.28	2.36	681626	15759	2.91%
2026-04-27	2.35	2.33	-0.05	-2.10%	2.27	2.35	1077579	24813	4.59%
2026-04-24	2.47	2.38	-0.12	-4.80%	2.38	2.49	1089829	26355	4.65%
2026-04-23	2.47	2.50	0.03	1.21%	2.40	2.50	1457545	35638	6.21%
2026-04-22	2.53	2.47	-0.13	-5.00%	2.44	2.62	1897270	47413	8.09%
2026-04-21	2.51	2.60	0.01	0.39%	2.51	2.82	2284316	60376	9.74%
2026-04-20	2.55	2.59	-0.10	-3.72%	2.42	2.66	3022565	75511	12.88%
2026-04-17	2.56	2.69	0.04	1.51%	2.56	2.79	3111089	83085	13.26%
2026-04-16	2.85	2.65	-0.24	-8.30%	2.62	2.95	3733605	101624	15.91%
2026-04-15	3.53	2.89	-0.32	-9.97%	2.89	3.53	4505529	140517	19.20%
2026-04-14	3.21	3.21	0.29	9.93%	3.15	3.21	686833	22019	2.93%
2026-04-13	2.92	2.92	0.27	10.19%	2.81	2.92	810129	23610	3.45%
2026-04-10	2.59	2.65	0.24	9.96%	2.52	2.65	1634453	43032	6.97%
2026-04-09	2.20	2.41	0.22	10.05%	2.09	2.41	1885965	42500	8.04%
2026-04-08	2.04	2.19	0.20	10.05%	2.01	2.19	1392658	29941	5.94%
2026-04-07	1.81	1.99	0.18	9.94%	1.80	1.99	542545	10543	2.31%
2026-04-03	1.86	1.81	-0.05	-2.69%	1.80	1.87	135087	2452	0.58%
2026-04-02	1.90	1.86	-0.04	-2.11%	1.85	1.91	120917	2263	0.52%
2026-04-01	1.94	1.90	-0.03	-1.55%	1.89	1.95	154811	2954	0.66%
2026-03-31	1.96	1.93	-0.03	-1.53%	1.92	1.99	145180	2834	0.62%
2026-03-30	1.92	1.96	0.02	1.03%	1.89	1.97	169161	3271	0.72%
2026-03-27	1.91	1.94	0.01	0.52%	1.90	1.94	147915	2841	0.63%
2026-03-26	1.93	1.93	-0.01	-0.52%	1.92	1.97	148624	2886	0.63%
2026-03-25	1.86	1.94	0.08	4.30%	1.85	1.95	234560	4473	1.00%
2026-03-24	1.82	1.86	0.06	3.33%	1.79	1.87	255702	4677	1.09%
2026-03-23	1.94	1.80	-0.15	-7.69%	1.77	1.95	430089	8003	1.83%
2026-03-20	1.96	1.95	0.00	0.00%	1.93	1.99	268926	5262	1.15%
2026-03-19	1.98	1.95	-0.04	-2.01%	1.94	2.00	212936	4187	0.91%
2026-03-18	2.04	1.99	-0.04	-1.97%	1.97	2.04	321671	6412	1.37%
2026-03-17	1.98	2.03	0.05	2.53%	1.98	2.04	433615	8780	1.85%
2026-03-16	1.97	1.98	0.02	1.02%	1.96	1.99	168582	3327	0.72%