远东股份 sh.600869
21.18
+0.86%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 21.00 | 21.72 | 20.17 | 21.18 | +0.86% | 23.39 | 4.99% |
| 2026-05-21 | 22.59 | 23.18 | 20.90 | 21.00 | -5.19% | 24.33 | 4.94% |
| 2026-05-20 | 21.45 | 22.40 | 20.88 | 22.15 | +3.02% | 23.10 | 4.77% |
| 2026-05-19 | 21.30 | 21.80 | 20.56 | 21.50 | +1.03% | 18.96 | 4.01% |
| 2026-05-18 | 21.32 | 21.68 | 20.90 | 21.28 | -1.62% | 18.01 | 3.82% |
| 2026-05-15 | 21.63 | 22.96 | 20.70 | 21.63 | 0.00% | 29.26 | 6.05% |
| 2026-05-14 | 23.10 | 23.45 | 21.62 | 21.63 | -6.24% | 25.49 | 5.16% |
| 2026-05-13 | 23.01 | 23.50 | 22.44 | 23.07 | +0.74% | 41.20 | 8.09% |
| 2026-05-12 | 21.46 | 22.90 | 21.31 | 22.90 | +9.99% | 15.02 | 3.03% |
| 2026-05-11 | 19.39 | 20.82 | 19.39 | 20.82 | +9.98% | 25.23 | 5.57% |
| 2026-05-08 | 19.06 | 19.39 | 18.91 | 18.93 | -3.27% | 16.08 | 3.79% |
| 2026-05-07 | 18.80 | 19.58 | 18.51 | 19.57 | +7.29% | 21.82 | 5.14% |
| 2026-05-06 | 17.31 | 18.66 | 17.31 | 18.24 | +7.36% | 20.38 | 5.04% |
| 2026-04-30 | 17.71 | 17.75 | 16.99 | 16.99 | -2.36% | 13.01 | 3.40% |
| 2026-04-29 | 17.37 | 17.99 | 16.66 | 17.40 | +0.12% | 16.97 | 4.39% |
| 2026-04-28 | 17.25 | 17.89 | 16.68 | 17.38 | +0.81% | 20.06 | 5.23% |
| 2026-04-27 | 16.19 | 17.63 | 15.84 | 17.24 | +6.29% | 21.01 | 5.59% |
| 2026-04-24 | 15.95 | 17.10 | 15.88 | 16.22 | -1.82% | 18.92 | 5.16% |
| 2026-04-23 | 17.13 | 17.23 | 16.31 | 16.52 | -3.84% | 22.54 | 6.09% |
| 2026-04-22 | 15.70 | 17.18 | 14.97 | 17.18 | +9.99% | 34.60 | 9.41% |