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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.88 | 6.02 | 5.79 | 5.90 | +3.15% | 4.77 | 3.64% |
| 2025-07-21 | 5.77 | 5.79 | 5.65 | 5.72 | +1.24% | 2.86 | 2.25% |
| 2025-07-18 | 5.57 | 5.66 | 5.55 | 5.65 | +1.44% | 2.02 | 1.62% |
| 2025-07-17 | 5.57 | 5.62 | 5.53 | 5.57 | -0.36% | 1.85 | 1.50% |
| 2025-07-16 | 5.60 | 5.72 | 5.54 | 5.59 | +0.18% | 2.52 | 2.02% |
| 2025-07-15 | 5.60 | 5.66 | 5.52 | 5.58 | 0.00% | 2.86 | 2.31% |
| 2025-07-14 | 5.41 | 5.62 | 5.41 | 5.58 | +2.76% | 3.83 | 3.10% |
| 2025-07-11 | 5.49 | 5.53 | 5.35 | 5.43 | +2.65% | 3.97 | 3.31% |
| 2025-07-10 | 5.25 | 5.31 | 5.24 | 5.29 | 0.00% | 1.75 | 1.49% |
| 2025-07-09 | 5.32 | 5.42 | 5.27 | 5.29 | -0.19% | 3.47 | 2.92% |
| 2025-07-08 | 5.21 | 5.32 | 5.18 | 5.30 | +2.12% | 2.96 | 2.53% |
| 2025-07-07 | 5.14 | 5.20 | 5.10 | 5.19 | +1.17% | 1.73 | 1.51% |
| 2025-07-04 | 5.08 | 5.23 | 5.04 | 5.13 | +0.59% | 2.21 | 1.94% |
| 2025-07-03 | 5.07 | 5.11 | 5.01 | 5.10 | +0.59% | 1.45 | 1.29% |
| 2025-07-02 | 5.10 | 5.11 | 5.04 | 5.07 | +0.40% | 1.82 | 1.62% |
| 2025-07-01 | 5.05 | 5.06 | 4.96 | 5.05 | -0.59% | 1.79 | 1.61% |
| 2025-06-30 | 5.12 | 5.15 | 5.06 | 5.08 | +0.20% | 2.04 | 1.80% |
| 2025-06-27 | 5.10 | 5.15 | 5.01 | 5.07 | +2.42% | 2.41 | 2.14% |
| 2025-06-26 | 5.00 | 5.02 | 4.94 | 4.95 | -0.40% | 1.53 | 1.39% |
| 2025-06-25 | 4.92 | 4.99 | 4.91 | 4.97 | +1.02% | 1.75 | 1.59% |