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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.49 | 12.88 | 11.94 | 12.10 | -4.12% | 7.42 | 2.69% |
| 2026-03-20 | 12.58 | 13.18 | 12.58 | 12.62 | +1.28% | 8.44 | 2.95% |
| 2026-03-19 | 12.30 | 12.83 | 12.28 | 12.46 | -1.27% | 5.47 | 1.97% |
| 2026-03-18 | 12.48 | 12.73 | 12.15 | 12.62 | +0.40% | 6.30 | 2.28% |
| 2026-03-17 | 13.45 | 13.53 | 12.47 | 12.57 | -5.49% | 7.18 | 2.52% |
| 2026-03-16 | 13.25 | 13.49 | 12.50 | 13.30 | -0.60% | 8.42 | 2.94% |
| 2026-03-13 | 13.50 | 13.80 | 13.33 | 13.38 | -1.47% | 6.93 | 2.30% |
| 2026-03-12 | 14.37 | 14.42 | 13.56 | 13.58 | -6.73% | 13.48 | 4.39% |
| 2026-03-11 | 14.06 | 14.84 | 13.93 | 14.56 | +5.81% | 17.24 | 5.42% |
| 2026-03-10 | 13.60 | 13.84 | 13.44 | 13.76 | +2.30% | 10.23 | 3.37% |
| 2026-03-09 | 13.20 | 13.55 | 12.98 | 13.45 | +0.45% | 8.92 | 3.04% |
| 2026-03-06 | 13.28 | 14.03 | 13.16 | 13.39 | -0.52% | 12.17 | 4.04% |
| 2026-03-05 | 13.36 | 13.93 | 13.36 | 13.46 | +4.18% | 13.63 | 4.50% |
| 2026-03-04 | 13.03 | 13.67 | 12.80 | 12.92 | -4.23% | 12.99 | 4.46% |
| 2026-03-03 | 14.75 | 14.75 | 13.30 | 13.49 | -7.22% | 15.19 | 4.95% |
| 2026-03-02 | 14.84 | 15.16 | 14.40 | 14.54 | -3.32% | 13.04 | 3.98% |
| 2026-02-27 | 14.97 | 15.48 | 14.80 | 15.04 | -1.31% | 14.59 | 4.36% |
| 2026-02-26 | 14.49 | 15.45 | 13.91 | 15.24 | +6.87% | 16.23 | 4.92% |
| 2026-02-25 | 13.79 | 14.50 | 13.72 | 14.26 | +3.18% | 14.66 | 4.66% |
| 2026-02-24 | 13.00 | 13.93 | 12.82 | 13.82 | +9.16% | 17.05 | 5.66% |