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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.73 | 4.84 | 4.69 | 4.78 | +1.49% | 1.68 | 1.59% |
| 2025-05-23 | 4.75 | 4.81 | 4.66 | 4.71 | -1.46% | 1.30 | 1.23% |
| 2025-05-22 | 4.82 | 4.88 | 4.76 | 4.78 | -1.65% | 0.96 | 0.90% |
| 2025-05-21 | 4.95 | 4.95 | 4.83 | 4.86 | -1.42% | 0.96 | 0.89% |
| 2025-05-20 | 5.00 | 5.00 | 4.90 | 4.93 | -1.20% | 1.04 | 0.95% |
| 2025-05-19 | 4.89 | 5.02 | 4.82 | 4.99 | +2.04% | 1.63 | 1.48% |
| 2025-05-16 | 4.84 | 4.94 | 4.82 | 4.89 | +0.82% | 0.95 | 0.87% |
| 2025-05-15 | 4.90 | 4.90 | 4.82 | 4.85 | -1.42% | 0.76 | 0.71% |
| 2025-05-14 | 4.93 | 4.98 | 4.88 | 4.92 | -0.61% | 1.22 | 1.12% |
| 2025-05-13 | 5.03 | 5.05 | 4.91 | 4.95 | +0.61% | 1.35 | 1.23% |
| 2025-05-12 | 4.88 | 4.97 | 4.88 | 4.92 | +0.82% | 1.55 | 1.42% |
| 2025-05-09 | 5.00 | 5.09 | 4.84 | 4.88 | -0.81% | 2.62 | 2.38% |
| 2025-05-08 | 4.90 | 5.02 | 4.86 | 4.92 | +0.61% | 1.55 | 1.41% |
| 2025-05-07 | 4.93 | 4.96 | 4.84 | 4.89 | +1.66% | 1.69 | 1.55% |
| 2025-05-06 | 4.80 | 4.89 | 4.79 | 4.81 | +0.42% | 1.91 | 1.78% |