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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.26 | 15.64 | 15.21 | 15.62 | +0.71% | 10.06 | 2.94% |
| 2026-04-20 | 15.02 | 15.79 | 14.87 | 15.51 | +5.51% | 17.89 | 5.25% |
| 2026-04-17 | 14.30 | 14.84 | 14.23 | 14.70 | +2.30% | 11.59 | 3.59% |
| 2026-04-16 | 14.70 | 14.70 | 13.94 | 14.37 | -6.57% | 17.13 | 5.38% |
| 2026-04-15 | 15.17 | 15.64 | 15.05 | 15.38 | +1.85% | 13.12 | 3.85% |
| 2026-04-14 | 15.41 | 15.56 | 14.93 | 15.10 | -0.79% | 13.37 | 3.97% |
| 2026-04-13 | 15.33 | 15.58 | 15.02 | 15.22 | -2.44% | 12.86 | 3.81% |
| 2026-04-10 | 16.20 | 16.36 | 15.58 | 15.60 | -2.38% | 17.54 | 4.97% |
| 2026-04-09 | 15.64 | 16.25 | 15.48 | 15.98 | +0.95% | 20.74 | 5.88% |
| 2026-04-08 | 14.65 | 15.83 | 14.63 | 15.83 | +10.01% | 20.51 | 6.07% |
| 2026-04-07 | 15.51 | 15.64 | 14.28 | 14.39 | -7.82% | 22.53 | 6.80% |
| 2026-04-03 | 14.45 | 15.61 | 14.20 | 15.61 | +10.01% | 21.41 | 6.45% |
| 2026-04-02 | 14.40 | 14.63 | 13.55 | 14.19 | +2.09% | 13.68 | 4.35% |
| 2026-04-01 | 13.80 | 14.16 | 13.65 | 13.90 | +3.12% | 8.86 | 2.87% |
| 2026-03-31 | 14.14 | 14.20 | 13.31 | 13.48 | -5.93% | 11.43 | 3.74% |
| 2026-03-30 | 13.80 | 14.38 | 13.60 | 14.33 | +1.42% | 12.89 | 4.14% |
| 2026-03-27 | 13.34 | 14.45 | 13.20 | 14.13 | +3.59% | 14.67 | 4.72% |
| 2026-03-26 | 13.45 | 14.10 | 13.25 | 13.64 | +3.02% | 15.95 | 5.25% |
| 2026-03-25 | 13.37 | 13.67 | 13.06 | 13.24 | +3.68% | 9.82 | 3.31% |
| 2026-03-24 | 12.39 | 13.05 | 11.95 | 12.77 | +5.54% | 9.83 | 3.57% |