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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.38 | 10.58 | 10.01 | 10.02 | -0.69% | 11.41 | 5.05% |
| 2026-01-15 | 10.10 | 10.36 | 9.93 | 10.09 | -1.08% | 8.90 | 3.98% |
| 2026-01-14 | 10.45 | 10.74 | 10.03 | 10.20 | -4.05% | 17.88 | 7.80% |
| 2026-01-13 | 10.71 | 11.42 | 10.50 | 10.63 | -2.39% | 20.57 | 8.51% |
| 2026-01-12 | 10.83 | 11.04 | 10.40 | 10.89 | +3.12% | 23.84 | 9.96% |
| 2026-01-09 | 12.01 | 12.01 | 10.20 | 10.56 | -3.30% | 40.34 | 16.49% |
| 2026-01-08 | 10.44 | 10.92 | 10.43 | 10.92 | +9.97% | 5.17 | 2.17% |
| 2026-01-07 | 9.31 | 9.93 | 9.01 | 9.93 | +9.97% | 11.83 | 5.55% |
| 2026-01-06 | 8.28 | 9.03 | 8.14 | 9.03 | +9.99% | 12.08 | 6.27% |
| 2026-01-05 | 8.16 | 8.42 | 8.08 | 8.21 | +1.99% | 6.53 | 3.56% |
| 2025-12-31 | 7.95 | 8.13 | 7.83 | 8.05 | +0.75% | 4.79 | 2.70% |
| 2025-12-30 | 7.85 | 8.06 | 7.83 | 7.99 | +1.14% | 3.82 | 2.15% |
| 2025-12-29 | 7.91 | 8.02 | 7.85 | 7.90 | +0.13% | 3.08 | 1.75% |
| 2025-12-26 | 7.97 | 7.99 | 7.76 | 7.89 | -1.13% | 3.87 | 2.21% |
| 2025-12-25 | 7.91 | 8.08 | 7.81 | 7.98 | +1.53% | 5.80 | 3.28% |
| 2025-12-24 | 7.82 | 7.92 | 7.69 | 7.86 | +0.38% | 3.44 | 1.97% |
| 2025-12-23 | 7.81 | 7.91 | 7.67 | 7.83 | +0.26% | 3.41 | 1.97% |
| 2025-12-22 | 7.65 | 7.97 | 7.63 | 7.81 | +2.63% | 3.98 | 2.29% |
| 2025-12-19 | 7.66 | 7.94 | 7.60 | 7.61 | 0.00% | 3.86 | 2.25% |
| 2025-12-18 | 7.68 | 7.79 | 7.56 | 7.61 | -2.19% | 3.14 | 1.85% |