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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 12.25 | 12.91 | 12.17 | 12.66 | +2.59% | 9.24 | 3.29% |
| 2026-02-12 | 12.56 | 12.76 | 12.21 | 12.34 | -0.80% | 9.78 | 3.53% |
| 2026-02-11 | 12.43 | 12.68 | 12.33 | 12.44 | -0.80% | 6.90 | 2.49% |
| 2026-02-10 | 12.23 | 12.93 | 12.16 | 12.54 | -0.87% | 11.66 | 4.17% |
| 2026-02-09 | 12.71 | 12.84 | 12.30 | 12.65 | +0.32% | 10.35 | 3.70% |
| 2026-02-06 | 12.65 | 13.10 | 12.45 | 12.61 | -3.22% | 11.70 | 4.15% |
| 2026-02-05 | 13.30 | 13.78 | 12.81 | 13.03 | -2.98% | 13.40 | 4.58% |
| 2026-02-04 | 13.17 | 13.66 | 13.00 | 13.43 | +1.97% | 16.89 | 5.72% |
| 2026-02-03 | 12.10 | 13.17 | 12.06 | 13.17 | +10.03% | 17.79 | 6.31% |
| 2026-02-02 | 12.31 | 12.50 | 11.83 | 11.97 | -1.16% | 13.56 | 5.05% |
| 2026-01-30 | 12.11 | 12.36 | 11.61 | 12.11 | -0.57% | 11.45 | 4.31% |
| 2026-01-29 | 13.30 | 13.30 | 11.94 | 12.18 | -3.87% | 22.07 | 7.95% |
| 2026-01-28 | 11.59 | 12.67 | 10.94 | 12.67 | +9.98% | 17.13 | 6.54% |
| 2026-01-27 | 10.90 | 11.80 | 10.90 | 11.52 | +1.86% | 13.13 | 5.14% |
| 2026-01-26 | 11.59 | 11.66 | 11.13 | 11.31 | -0.35% | 12.13 | 4.82% |
| 2026-01-23 | 10.90 | 11.87 | 10.88 | 11.35 | +5.09% | 17.85 | 7.09% |
| 2026-01-22 | 10.49 | 11.04 | 10.48 | 10.80 | +2.96% | 11.61 | 4.86% |
| 2026-01-21 | 10.24 | 10.74 | 10.20 | 10.49 | +0.58% | 9.81 | 4.19% |
| 2026-01-20 | 10.20 | 10.54 | 10.03 | 10.43 | +1.96% | 10.46 | 4.57% |
| 2026-01-19 | 10.03 | 10.35 | 9.96 | 10.23 | +2.10% | 8.60 | 3.79% |