当前位置: 爱股网 > 股票行情 > 浙江华远(301535)股票行情

浙江华远(301535)股票行情

浙江华远(301535)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

浙江华远(301535)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	21.19	20.16	-0.97	-4.59%	19.92	21.35	40226	8237.65	6.31%	0.00
2026-03-25	20.00	21.13	1.09	5.44%	19.70	21.30	65572	13640.29	10.28%	0.00
2026-03-24	20.60	20.04	-0.01	-0.05%	19.47	20.69	71590	14241.53	11.22%	5.07
2026-03-23	21.17	20.05	-1.90	-8.66%	19.58	21.17	96897	19689.16	15.19%	0.00
2026-03-20	26.40	21.95	-4.28	-16.32%	21.90	27.79	99514	23614.18	15.60%	66.00
2026-03-19	28.04	26.23	-1.98	-7.02%	25.58	28.10	57158	15073.61	8.96%	0.00
2026-03-18	27.29	28.21	1.17	4.33%	27.01	28.24	32548	9052.70	5.10%	1.00
2026-03-17	29.06	27.04	-1.87	-6.47%	26.99	29.19	38573	10707.29	6.05%	0.00
2026-03-16	28.88	28.91	0.24	0.84%	27.61	30.39	84945	24763.70	13.32%	0.00
2026-03-13	28.83	28.67	-0.37	-1.27%	28.67	30.38	45607	13413.86	7.15%	0.00
2026-03-12	29.58	29.04	-0.29	-0.99%	28.60	29.71	37862	10968.71	5.93%	0.00
2026-03-11	30.30	29.33	-0.69	-2.30%	29.21	30.35	58184	17314.27	9.12%	0.00
2026-03-10	27.37	30.02	3.03	11.23%	27.37	30.65	102946	30144.73	16.14%	0.00
2026-03-09	26.93	26.99	-0.11	-0.41%	26.31	27.08	29278	7816.83	4.59%	0.00
2026-03-06	26.13	27.10	1.02	3.91%	26.02	27.50	40677	11029.50	6.38%	0.00
2026-03-05	26.16	26.08	0.31	1.20%	25.62	26.45	30972	8072.00	4.85%	0.00
2026-03-04	26.22	25.77	-0.71	-2.68%	25.62	26.85	50950	13373.59	7.99%	0.00
2026-03-03	27.93	26.48	-1.35	-4.85%	26.14	27.96	46639	12521.59	7.31%	0.00
2026-03-02	27.61	27.83	-0.31	-1.10%	26.90	27.93	56111	15413.75	8.80%	0.00
2026-02-27	27.81	28.14	0.32	1.15%	27.58	28.32	69107	19356.96	10.83%	0.00
2026-02-26	28.18	27.82	-0.32	-1.14%	27.40	28.36	56321	15640.38	8.83%	0.00
2026-02-25	27.50	28.14	0.97	3.57%	27.11	28.88	84994	24038.99	13.32%	0.00
2026-02-24	27.34	27.17	0.57	2.14%	27.17	28.88	47594	13221.98	7.46%	0.00
2026-02-13	26.89	26.60	-0.29	-1.08%	26.32	27.28	36950	9906.24	5.79%	0.00
2026-02-12	26.80	26.89	0.09	0.34%	26.59	28.25	57270	15613.92	8.98%	0.00
2026-02-11	28.40	26.80	-1.70	-5.96%	26.51	28.40	69657	18996.69	10.92%	0.00
2026-02-10	29.10	28.50	-0.22	-0.77%	27.30	29.72	112515	31789.43	17.64%	0.00
2026-02-09	27.98	28.72	1.02	3.68%	27.02	28.91	93614	26483.98	14.67%	0.00
2026-02-06	28.20	27.70	-0.59	-2.09%	27.52	28.65	65407	18312.97	10.25%	1.81
2026-02-05	28.12	28.29	0.07	0.25%	27.73	28.47	63221	17809.31	9.91%	0.00
2026-02-04	27.91	28.22	0.16	0.57%	27.22	28.67	80611	22512.41	12.64%	0.00
2026-02-03	26.46	28.06	1.84	7.02%	26.45	28.35	108378	29865.91	16.99%	0.00
2026-02-02	25.93	26.22	0.47	1.83%	25.65	26.76	67910	17906.66	10.65%	0.00
2026-01-30	25.38	25.75	0.37	1.46%	24.82	25.97	83306	21268.99	13.06%	0.00
2026-01-29	26.37	25.38	-0.61	-2.35%	25.00	28.23	122067	32601.62	19.13%	0.00
2026-01-28	27.51	25.99	-1.50	-5.46%	25.98	27.73	97772	26248.17	15.33%	0.00
2026-01-27	26.80	27.49	0.69	2.57%	26.50	27.82	83042	22708.35	13.02%	0.00
2026-01-26	27.62	26.80	-1.09	-3.91%	26.30	28.10	91069	24644.94	14.28%	1.00
2026-01-23	27.11	27.89	0.69	2.54%	26.80	27.91	101251	27761.33	15.87%	37.00
2026-01-22	25.96	27.20	1.23	4.74%	25.96	27.30	108343	28899.96	16.98%	7.00
2026-01-21	26.01	25.97	-0.26	-0.99%	25.38	26.68	71862	18610.05	11.26%	0.00
2026-01-20	25.95	26.23	0.36	1.39%	25.48	27.02	90822	23731.68	14.24%	0.00
2026-01-19	26.50	25.87	-0.83	-3.11%	25.60	27.10	92481	24129.84	14.50%	0.00
2026-01-16	25.95	26.70	0.62	2.38%	25.86	27.14	149763	39869.46	23.48%	0.00
2026-01-15	24.07	26.08	2.16	9.03%	24.00	26.94	180973	46268.80	28.37%	0.00
2026-01-14	22.71	23.92	1.22	5.37%	22.71	24.37	148246	35141.71	23.24%	0.00
2026-01-13	23.27	22.70	-0.42	-1.82%	22.47	23.31	61584	14013.94	9.65%	0.00
2026-01-12	23.35	23.12	0.10	0.43%	22.60	23.80	88754	20544.52	13.91%	0.00
2026-01-09	22.27	23.02	0.73	3.28%	21.87	23.29	88402	20099.56	13.86%	1.00
2026-01-08	22.20	22.29	0.06	0.27%	22.00	22.77	53922	12112.99	8.45%	0.00
2026-01-07	22.70	22.33	-0.35	-1.54%	21.62	22.70	74720	16559.88	11.71%	0.00
2026-01-06	22.42	22.68	0.41	1.84%	22.25	22.78	74057	16689.31	11.61%	0.00
2026-01-05	22.06	22.27	0.37	1.69%	21.87	22.50	78030	17333.57	12.23%	0.00
2025-12-31	21.41	21.90	0.61	2.87%	21.08	21.97	76304	16519.92	11.96%	0.00
2025-12-30	21.12	21.29	0.14	0.66%	21.00	21.59	46808	9958.79	7.34%	0.00
2025-12-29	20.97	21.15	0.26	1.24%	20.82	21.39	53279	11307.80	8.35%	0.00
2025-12-26	21.10	20.89	-0.15	-0.71%	20.75	21.37	41736	8777.14	6.54%	0.00
2025-12-25	20.92	21.04	-0.09	-0.43%	20.81	21.20	38029	7988.27	5.96%	0.00
2025-12-24	20.19	21.13	0.83	4.09%	20.09	21.23	71588	14976.97	11.22%	0.00
2025-12-23	20.59	20.30	-0.28	-1.36%	20.22	20.83	52491	10704.31	8.23%	0.00
2025-12-22	20.69	20.58	-0.11	-0.53%	20.58	21.47	103771	21789.20	16.27%	0.00
2025-12-19	20.02	20.69	0.78	3.92%	19.82	20.80	89009	18205.42	13.95%	0.00
2025-12-18	19.27	19.91	0.43	2.21%	19.21	20.18	54649	10925.08	8.57%	0.00
2025-12-17	19.69	19.48	-0.21	-1.07%	19.07	19.76	34254	6638.38	5.37%	0.00
2025-12-16	19.90	19.69	-0.14	-0.71%	19.44	19.90	26493	5204.27	4.15%	0.00
2025-12-15	19.58	19.83	0.10	0.51%	19.52	19.99	33285	6604.41	5.22%	0.00
2025-12-12	19.04	19.73	0.74	3.90%	18.93	19.97	73193	14360.50	11.47%	0.00
2025-12-11	19.00	18.99	0.08	0.42%	18.74	19.13	15133	2860.06	2.37%	0.00
2025-12-10	19.02	18.91	-0.02	-0.11%	18.80	19.08	10160	1922.32	1.59%	0.00
2025-12-09	19.00	18.93	-0.16	-0.84%	18.86	19.15	14024	2662.11	2.20%	0.00
2025-12-08	19.17	19.09	0.18	0.95%	18.81	19.17	22517	4272.06	3.53%	0.00
2025-12-05	18.62	18.91	0.28	1.50%	18.45	19.04	19392	3649.85	3.04%	0.00
2025-12-04	18.84	18.63	-0.16	-0.85%	18.55	18.91	13787	2578.00	2.16%	0.00
2025-12-03	18.65	18.79	0.02	0.11%	18.62	19.07	22742	4282.59	3.56%	0.00
2025-12-02	18.52	18.77	0.29	1.57%	18.29	18.81	25450	4727.43	3.99%	0.00
2025-12-01	18.30	18.48	0.22	1.20%	18.25	18.85	19780	3662.61	3.10%	0.00
2025-11-28	18.15	18.26	0.11	0.61%	18.10	18.29	8641	1572.58	1.35%	0.00
2025-11-27	18.00	18.15	0.09	0.50%	18.00	18.30	11194	2037.87	1.75%	0.00
2025-11-26	18.29	18.06	-0.23	-1.26%	18.06	18.41	12998	2370.90	2.04%	0.00
2025-11-25	18.12	18.29	0.25	1.39%	18.05	18.51	21679	3979.77	3.40%	0.00

深证大盘股票行情在线 K线走势图

浙江华远(301535)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58