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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.17 | 6.80 | 6.12 | 6.58 | +6.47% | 9.96 | 6.83% |
| 2025-08-18 | 6.05 | 6.22 | 6.03 | 6.18 | +2.66% | 3.55 | 2.61% |
| 2025-08-15 | 5.88 | 6.08 | 5.85 | 6.02 | +2.38% | 2.69 | 2.03% |
| 2025-08-14 | 6.08 | 6.21 | 5.83 | 5.88 | -3.45% | 4.69 | 3.56% |
| 2025-08-13 | 5.95 | 6.10 | 5.94 | 6.09 | +2.18% | 2.55 | 1.90% |
| 2025-08-12 | 6.02 | 6.04 | 5.90 | 5.96 | -1.32% | 2.04 | 1.54% |
| 2025-08-11 | 5.88 | 6.08 | 5.86 | 6.04 | +2.90% | 3.20 | 2.41% |
| 2025-08-08 | 5.84 | 5.90 | 5.83 | 5.87 | +0.17% | 1.30 | 1.00% |
| 2025-08-07 | 5.93 | 5.96 | 5.82 | 5.86 | -1.68% | 2.28 | 1.75% |
| 2025-08-06 | 5.90 | 6.00 | 5.83 | 5.96 | +1.36% | 3.09 | 2.35% |
| 2025-08-05 | 5.75 | 5.94 | 5.74 | 5.88 | +1.91% | 3.16 | 2.42% |
| 2025-08-04 | 5.63 | 5.82 | 5.53 | 5.77 | +0.52% | 3.39 | 2.67% |
| 2025-08-01 | 5.70 | 5.91 | 5.69 | 5.74 | +3.61% | 5.03 | 3.93% |
| 2025-07-31 | 5.53 | 5.62 | 5.50 | 5.54 | -0.54% | 2.21 | 1.79% |
| 2025-07-30 | 5.66 | 5.67 | 5.54 | 5.57 | -1.59% | 1.83 | 1.48% |
| 2025-07-29 | 5.56 | 5.68 | 5.51 | 5.66 | +1.43% | 2.64 | 2.12% |
| 2025-07-28 | 5.52 | 5.62 | 5.49 | 5.58 | +1.27% | 2.24 | 1.81% |
| 2025-07-25 | 5.62 | 5.63 | 5.50 | 5.51 | -2.13% | 2.54 | 2.07% |
| 2025-07-24 | 5.58 | 5.65 | 5.57 | 5.63 | +0.90% | 2.93 | 2.35% |
| 2025-07-23 | 6.07 | 6.08 | 5.57 | 5.58 | -5.42% | 5.74 | 4.52% |