浙江华远（301535）历史行情

以下为浙江华远近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	13.520	13.540	13.690	13.340	0.020	0.148%	134.55万	0.18亿	0.792%
2026-10-01	13.520	13.540	13.690	13.340	0.020	0.148%	134.55万	0.18亿	0.792%
2026-09-30	13.520	13.540	13.690	13.340	0.020	0.148%	1.35万	0.00亿	0.000%
2026-09-29	13.660	13.520	13.660	13.330	0.070	0.520%	1.45万	0.00亿	0.000%
2026-09-28	13.780	13.450	13.820	13.320	-0.380	-2.748%	1.93万	0.00亿	0.000%
2026-09-27	13.830	13.830	14.120	13.780	-0.010	-0.072%	185.94万	0.26亿	1.095%
2026-09-24	13.830	13.830	14.120	13.780	-0.010	-0.072%	1.86万	0.00亿	0.000%
2026-09-23	13.910	13.840	13.950	13.670	-0.020	-0.144%	1.41万	0.00亿	0.000%
2026-09-22	13.800	13.860	14.220	13.760	0.000	0.000%	1.86万	0.00亿	0.000%
2026-09-21	13.650	13.860	14.100	13.550	0.270	1.987%	2.48万	0.00亿	0.000%
2026-09-18	13.640	13.590	13.790	13.520	-0.010	-0.074%	2.23万	0.00亿	0.000%
2026-09-17	13.480	13.600	13.650	13.220	0.160	1.190%	2.18万	0.00亿	0.000%
2026-09-16	13.460	13.440	13.530	13.100	0.160	1.205%	2.97万	0.00亿	0.000%
2026-09-15	13.820	13.280	14.250	13.220	0.060	0.454%	5.52万	0.00亿	0.000%
2026-09-14	13.290	13.220	13.700	13.120	-0.080	-0.602%	2.57万	0.00亿	0.000%
2026-09-11	13.730	13.300	13.730	13.140	-0.380	-2.778%	2.40万	0.00亿	0.000%
2026-09-10	13.970	13.680	13.970	13.670	-0.340	-2.425%	1.88万	0.00亿	0.000%
2026-09-09	14.300	14.020	14.420	13.960	-0.410	-2.841%	2.51万	0.00亿	0.000%
2026-09-08	14.640	14.430	14.640	14.400	-0.200	-1.367%	2.11万	0.00亿	0.000%
2026-09-07	14.790	14.630	14.900	14.440	-0.160	-1.082%	3.36万	0.00亿	0.000%
2026-09-04	14.600	14.790	14.820	14.540	0.260	1.789%	3.42万	0.00亿	0.000%
2026-09-03	14.670	14.530	14.800	14.280	-0.090	-0.616%	2.43万	0.00亿	0.000%
2026-09-02	14.410	14.620	14.730	14.130	0.050	0.343%	2.98万	0.00亿	0.000%
2026-09-01	14.490	14.570	14.600	14.140	0.080	0.552%	2.68万	0.00亿	0.000%
2026-08-31	14.400	14.490	14.550	14.110	-0.040	-0.275%	2.64万	0.00亿	0.000%
2026-08-28	14.300	14.530	14.690	14.210	0.280	1.965%	2.55万	0.00亿	0.000%
2026-08-27	14.160	14.250	14.350	14.010	0.060	0.423%	1.97万	0.00亿	0.000%
2026-08-26	14.530	14.190	14.590	14.100	-0.230	-1.595%	2.46万	0.00亿	0.000%
2026-08-25	14.350	14.420	14.460	13.960	-0.070	-0.483%	2.21万	0.00亿	0.000%
2026-08-24	14.780	14.490	14.860	14.360	-0.210	-1.429%	2.77万	0.00亿	0.000%
2026-08-21	14.380	14.700	14.970	13.950	0.450	3.158%	4.63万	0.00亿	0.000%
2026-08-20	14.440	14.250	14.630	14.220	-0.080	-0.558%	2.16万	0.00亿	0.000%
2026-08-19	15.110	14.330	15.210	14.330	-0.930	-6.094%	2.68万	0.00亿	0.000%
2026-08-18	15.490	15.260	15.640	15.070	-0.240	-1.548%	2.57万	0.00亿	0.000%
2026-08-17	15.440	15.500	15.580	15.290	0.040	0.259%	2.35万	0.00亿	0.000%
2026-08-14	15.880	15.460	16.140	15.320	-0.400	-2.522%	3.33万	0.00亿	0.000%
2026-08-13	15.770	15.860	16.330	15.560	0.020	0.126%	4.32万	0.00亿	0.000%
2026-08-12	15.830	15.840	15.890	15.600	-0.140	-0.876%	3.04万	0.00亿	0.000%
2026-08-11	16.160	15.980	16.180	15.750	-0.180	-1.114%	3.86万	0.00亿	0.000%
2026-08-10	15.370	16.160	16.350	15.330	0.910	5.967%	6.60万	0.00亿	0.000%
2026-08-07	15.730	15.250	15.830	15.060	-0.340	-2.181%	6.31万	0.00亿	0.000%
2026-08-06	16.650	15.590	16.920	15.360	-1.220	-7.258%	8.86万	0.00亿	0.000%
2026-08-05	16.710	16.810	16.980	16.340	-0.070	-0.415%	4.84万	0.00亿	0.000%
2026-08-04	16.330	16.880	17.010	16.180	0.550	3.368%	6.78万	0.00亿	0.000%
2026-08-03	16.440	16.330	16.630	16.160	-0.160	-0.970%	5.70万	0.00亿	0.000%
2026-07-31	16.800	16.490	17.320	16.430	-0.830	-4.792%	7.82万	0.00亿	0.000%
2026-07-30	17.030	17.320	17.670	16.510	0.290	1.703%	8.08万	0.00亿	0.000%
2026-07-29	16.650	17.030	17.280	16.580	0.330	1.976%	9.73万	0.00亿	0.000%
2026-07-28	16.770	16.700	17.350	16.400	-0.180	-1.066%	9.37万	0.00亿	0.000%
2026-07-27	16.750	16.880	16.900	15.010	0.470	2.864%	13.95万	0.00亿	0.000%
2026-07-24	14.100	16.410	16.780	13.850	2.060	14.355%	14.28万	0.00亿	0.000%
2026-07-23	13.340	14.350	14.560	13.140	0.950	7.090%	10.77万	0.00亿	0.000%
2026-07-22	12.110	13.400	13.550	12.010	1.090	8.855%	6.89万	0.00亿	0.000%
2026-07-21	12.090	12.310	12.400	11.710	0.140	1.150%	3.47万	0.00亿	0.000%
2026-07-20	12.290	12.170	12.770	11.920	-0.200	-1.617%	3.68万	0.00亿	0.000%
2026-07-17	12.910	12.370	13.160	12.260	-0.570	-4.405%	2.67万	0.00亿	0.000%
2026-07-16	12.770	12.940	13.260	12.610	0.110	0.857%	2.45万	0.00亿	0.000%
2026-07-15	12.800	12.830	13.020	12.610	0.040	0.313%	1.74万	0.00亿	0.000%
2026-07-14	12.560	12.790	12.810	12.460	0.100	0.788%	1.94万	0.00亿	0.000%
2026-07-13	13.290	12.690	13.340	12.640	-0.590	-4.443%	2.47万	0.00亿	0.000%
2026-07-10	13.170	13.280	13.610	12.910	0.150	1.142%	2.60万	0.00亿	0.000%
2026-07-09	13.070	13.130	13.250	12.650	-0.080	-0.606%	2.61万	0.00亿	0.000%
2026-07-08	13.680	13.210	13.680	13.120	-0.390	-2.868%	2.37万	0.00亿	0.000%
2026-07-07	14.020	13.600	14.400	13.560	-0.520	-3.683%	2.58万	0.00亿	0.000%
2026-07-06	14.640	14.120	14.890	14.090	-0.490	-3.354%	3.43万	0.00亿	0.000%
2026-07-03	13.990	14.610	15.040	13.990	0.630	4.506%	4.88万	0.00亿	0.000%
2026-07-02	13.510	13.980	14.750	13.400	0.320	2.343%	5.76万	0.00亿	0.000%
2026-07-01	13.420	13.660	14.020	13.350	0.240	1.788%	3.99万	0.00亿	0.000%
2026-06-30	13.400	13.420	13.690	13.320	-0.130	-0.959%	2.60万	0.00亿	0.000%
2026-06-29	13.150	13.550	13.700	12.730	0.370	2.807%	5.02万	0.00亿	0.000%
2026-06-26	13.400	13.180	13.760	13.020	-0.380	-2.802%	4.04万	0.00亿	0.000%
2026-06-25	13.880	13.560	14.640	13.340	-0.400	-2.865%	5.23万	0.00亿	0.000%
2026-06-24	14.140	13.960	14.480	13.730	-0.340	-2.378%	2.42万	0.00亿	0.000%
2026-06-23	14.000	14.300	14.650	13.990	0.190	1.347%	3.09万	0.00亿	0.000%
2026-06-22	14.430	14.110	14.700	13.610	-0.180	-1.260%	4.30万	0.00亿	0.000%
2026-06-18	14.830	14.290	15.080	14.240	-0.580	-3.900%	5.73万	0.00亿	0.000%
2026-06-17	15.450	14.870	15.450	14.800	-0.290	-1.913%	2.98万	0.00亿	0.000%
2026-06-16	15.250	15.160	15.350	15.000	-0.170	-1.109%	2.47万	0.00亿	0.000%
2026-06-15	14.770	15.330	15.400	14.770	0.540	3.651%	4.25万	0.00亿	0.000%
2026-06-12	14.590	14.790	15.000	14.430	0.400	2.780%	3.24万	0.00亿	0.000%
2026-06-11	14.190	14.390	14.490	14.010	0.040	0.279%	3.30万	0.00亿	0.000%
2026-06-10	14.880	14.350	15.160	14.270	-0.710	-4.714%	5.18万	0.00亿	0.000%
2026-06-09	15.150	15.060	15.500	14.770	0.240	1.619%	3.09万	0.00亿	0.000%
2026-06-08	15.500	14.820	15.830	14.550	-1.120	-7.026%	5.65万	0.00亿	0.000%
2026-06-05	15.960	15.940	16.280	15.580	-0.020	-0.125%	2.58万	0.00亿	0.000%
2026-06-04	16.020	15.960	16.160	15.840	-0.240	-1.481%	2.22万	0.00亿	0.000%
2026-06-03	16.350	16.200	16.530	16.070	-0.140	-0.857%	1.80万	0.00亿	0.000%
2026-06-02	16.800	16.340	16.980	16.130	-0.230	-1.388%	1.82万	0.00亿	0.000%
2026-06-01	16.510	16.570	16.840	16.380	0.040	0.242%	2.01万	0.00亿	0.000%
2026-05-29	16.880	16.530	17.100	16.420	-0.400	-2.363%	2.25万	0.00亿	0.000%
2026-05-28	17.360	16.930	17.360	16.530	-0.200	-1.168%	3.07万	0.00亿	0.000%
2026-05-27	17.480	17.130	17.600	16.790	-0.350	-2.002%	3.29万	0.00亿	0.000%
2026-05-26	17.800	17.480	18.040	17.180	-0.440	-2.455%	3.00万	0.00亿	0.000%
2026-05-25	18.310	17.920	18.630	17.790	-0.520	-2.820%	4.46万	0.00亿	0.000%
2026-05-22	18.580	18.440	18.800	18.060	-0.070	-0.378%	4.23万	0.00亿	0.000%
2026-05-21	19.170	18.510	19.650	18.380	-0.010	-0.054%	5.76万	0.00亿	0.000%
2026-05-20	18.610	18.520	18.710	18.210	-0.270	-1.437%	2.09万	0.00亿	0.000%
2026-05-19	18.560	18.790	18.900	18.560	0.240	1.294%	2.05万	0.00亿	0.000%
2026-05-18	18.520	18.550	18.740	18.360	-0.150	-0.802%	2.19万	0.00亿	0.000%
2026-05-15	18.710	18.700	19.110	18.550	-0.010	-0.053%	2.68万	0.00亿	0.000%
2026-05-14	19.190	18.710	19.260	18.520	-0.490	-2.552%	3.21万	0.00亿	0.000%
2026-05-13	19.100	19.200	19.300	18.920	0.040	0.209%	2.00万	0.00亿	0.000%
2026-05-12	19.400	19.160	19.700	19.090	-0.410	-2.095%	2.47万	0.00亿	0.000%
2026-05-11	19.640	19.570	19.790	19.170	-0.090	-0.458%	3.27万	0.00亿	0.000%
2026-05-08	19.170	19.660	19.710	18.980	0.510	2.663%	3.75万	0.00亿	0.000%
2026-05-07	19.040	19.150	19.380	18.960	0.130	0.683%	4.26万	0.00亿	0.000%
2026-05-06	18.980	19.020	19.190	18.820	0.190	1.009%	3.00万	0.00亿	0.000%
2026-04-30	19.030	18.830	19.030	18.700	-0.040	-0.212%	2.02万	0.00亿	0.000%
2026-04-29	18.610	18.870	19.050	18.610	0.130	0.694%	2.30万	0.00亿	0.000%
2026-04-28	19.500	18.740	19.500	18.620	-0.640	-3.302%	2.86万	0.00亿	0.000%
2026-04-27	18.880	19.380	19.420	18.670	0.370	1.946%	3.04万	0.00亿	0.000%
2026-04-24	19.100	19.010	19.320	18.620	-0.320	-1.655%	3.45万	0.00亿	0.000%
2026-04-23	20.180	19.330	20.180	19.200	-0.770	-3.831%	3.86万	0.00亿	0.000%
2026-04-22	20.390	20.100	20.570	19.750	-0.210	-1.034%	3.09万	0.00亿	0.000%
2026-04-21	20.140	20.310	20.350	19.880	0.170	0.844%	2.75万	0.00亿	0.000%
2026-04-20	20.210	20.140	20.330	19.840	-0.120	-0.592%	3.12万	0.00亿	0.000%
2026-04-17	19.990	20.260	20.490	19.570	0.430	2.168%	4.92万	0.00亿	0.000%
2026-04-16	19.510	19.830	19.860	19.500	0.260	1.329%	2.41万	0.00亿	0.000%
2026-04-15	19.580	19.570	19.860	19.450	-0.010	-0.051%	2.28万	0.00亿	0.000%
2026-04-14	19.600	19.580	19.610	19.180	0.330	1.714%	2.98万	0.00亿	0.000%
2026-04-13	19.560	19.250	19.570	18.800	-0.410	-2.085%	4.65万	0.00亿	0.000%
2026-04-10	20.110	19.660	20.370	19.590	-0.290	-1.454%	3.82万	0.00亿	0.000%
2026-04-09	20.860	19.950	20.860	19.900	-0.680	-3.296%	3.32万	0.00亿	0.000%
2026-04-08	20.000	20.630	20.660	20.000	0.940	4.774%	3.64万	0.00亿	0.000%
2026-04-07	19.740	19.690	19.950	19.450	0.000	0.000%	2.55万	0.00亿	0.000%
2026-04-03	19.830	19.530	20.120	19.400	0.000	0.000%	1.87万	0.00亿	0.000%
2026-04-02	20.440	19.860	20.440	19.720	0.000	0.000%	2.51万	0.00亿	0.000%
2026-04-01	20.500	20.440	20.820	20.150	0.000	0.000%	3.27万	0.00亿	0.000%