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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.54 | 7.78 | 7.51 | 7.78 | +3.05% | 3.33 | 1.95% |
| 2025-12-16 | 7.77 | 7.78 | 7.43 | 7.55 | -3.08% | 3.65 | 2.17% |
| 2025-12-15 | 7.90 | 8.01 | 7.78 | 7.79 | -1.27% | 3.02 | 1.73% |
| 2025-12-12 | 7.78 | 7.95 | 7.66 | 7.89 | +2.73% | 3.80 | 2.19% |
| 2025-12-11 | 8.00 | 8.00 | 7.68 | 7.68 | -3.40% | 4.81 | 2.78% |
| 2025-12-10 | 7.90 | 8.00 | 7.67 | 7.95 | +2.19% | 6.15 | 3.51% |
| 2025-12-09 | 7.40 | 7.85 | 7.36 | 7.78 | +4.57% | 5.96 | 3.49% |
| 2025-12-08 | 7.35 | 7.48 | 7.17 | 7.44 | +1.92% | 4.05 | 2.49% |
| 2025-12-05 | 6.98 | 7.37 | 6.97 | 7.30 | +4.73% | 4.07 | 2.53% |
| 2025-12-04 | 6.90 | 7.10 | 6.86 | 6.97 | +0.72% | 1.83 | 1.19% |
| 2025-12-03 | 6.99 | 7.09 | 6.85 | 6.92 | 0.00% | 1.86 | 1.21% |
| 2025-12-02 | 6.96 | 6.98 | 6.89 | 6.92 | +0.14% | 1.30 | 0.85% |
| 2025-12-01 | 6.97 | 6.97 | 6.86 | 6.91 | -0.14% | 1.36 | 0.89% |
| 2025-11-28 | 6.88 | 6.94 | 6.78 | 6.92 | +0.29% | 1.37 | 0.90% |
| 2025-11-27 | 6.81 | 7.03 | 6.78 | 6.90 | +1.32% | 2.05 | 1.33% |
| 2025-11-26 | 6.87 | 6.93 | 6.80 | 6.81 | -0.87% | 1.28 | 0.84% |
| 2025-11-25 | 6.89 | 7.00 | 6.85 | 6.87 | +0.44% | 1.68 | 1.10% |
| 2025-11-24 | 6.75 | 6.90 | 6.70 | 6.84 | +2.09% | 1.78 | 1.18% |
| 2025-11-21 | 6.96 | 6.99 | 6.62 | 6.70 | -4.96% | 3.27 | 2.18% |
| 2025-11-20 | 7.04 | 7.15 | 6.99 | 7.05 | +1.00% | 1.42 | 0.90% |