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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.78 | 4.92 | 4.75 | 4.92 | +2.50% | 1.94 | 1.79% |
| 2025-06-23 | 4.69 | 4.85 | 4.64 | 4.80 | +1.48% | 1.24 | 1.17% |
| 2025-06-20 | 4.77 | 4.83 | 4.72 | 4.73 | -0.84% | 0.75 | 0.71% |
| 2025-06-19 | 4.88 | 4.91 | 4.75 | 4.77 | -2.85% | 1.34 | 1.26% |
| 2025-06-18 | 4.88 | 4.93 | 4.85 | 4.91 | +0.20% | 1.04 | 0.95% |
| 2025-06-17 | 4.91 | 4.96 | 4.83 | 4.90 | +0.41% | 1.38 | 1.27% |
| 2025-06-16 | 4.82 | 4.89 | 4.81 | 4.88 | +1.24% | 1.13 | 1.05% |
| 2025-06-13 | 4.82 | 4.88 | 4.80 | 4.82 | -0.62% | 1.32 | 1.23% |
| 2025-06-12 | 4.91 | 4.92 | 4.81 | 4.85 | -1.22% | 1.70 | 1.59% |
| 2025-06-11 | 4.98 | 5.00 | 4.90 | 4.91 | -1.21% | 1.87 | 1.71% |
| 2025-06-10 | 5.04 | 5.09 | 4.92 | 4.97 | -1.78% | 2.53 | 2.28% |
| 2025-06-09 | 4.97 | 5.17 | 4.97 | 5.06 | +2.02% | 3.00 | 2.66% |
| 2025-06-06 | 5.05 | 5.05 | 4.93 | 4.96 | -1.20% | 1.80 | 1.63% |
| 2025-06-05 | 5.07 | 5.13 | 4.98 | 5.02 | -0.99% | 3.14 | 2.81% |
| 2025-06-04 | 5.04 | 5.24 | 5.03 | 5.07 | -0.39% | 4.11 | 3.63% |
| 2025-06-03 | 4.99 | 5.12 | 4.92 | 5.09 | +0.79% | 4.42 | 3.95% |
| 2025-05-30 | 5.28 | 5.33 | 4.95 | 5.05 | -3.63% | 7.41 | 6.59% |
| 2025-05-29 | 4.72 | 5.24 | 4.69 | 5.24 | +10.08% | 4.80 | 4.21% |
| 2025-05-28 | 4.76 | 4.84 | 4.72 | 4.76 | +0.63% | 1.76 | 1.67% |
| 2025-05-27 | 4.79 | 4.82 | 4.66 | 4.73 | -1.05% | 1.26 | 1.20% |