远东股份 sh.600869
21.00
-0.85%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.04 | 7.15 | 6.99 | 7.05 | +1.00% | 1.42 | 0.90% |
| 2025-11-19 | 7.20 | 7.28 | 6.94 | 6.98 | -3.06% | 2.40 | 1.54% |
| 2025-11-18 | 7.26 | 7.30 | 7.16 | 7.20 | -0.83% | 1.81 | 1.14% |
| 2025-11-17 | 7.43 | 7.45 | 7.22 | 7.26 | -2.16% | 2.54 | 1.57% |
| 2025-11-14 | 7.69 | 7.70 | 7.42 | 7.42 | -4.50% | 3.34 | 2.00% |
| 2025-11-13 | 7.39 | 7.90 | 7.33 | 7.77 | +4.72% | 5.37 | 3.17% |
| 2025-11-12 | 7.65 | 7.67 | 7.36 | 7.42 | -3.76% | 3.07 | 1.86% |
| 2025-11-11 | 7.70 | 7.86 | 7.66 | 7.71 | +0.13% | 2.44 | 1.42% |
| 2025-11-10 | 7.89 | 7.97 | 7.64 | 7.70 | -2.41% | 3.94 | 2.29% |
| 2025-11-07 | 7.90 | 8.04 | 7.78 | 7.89 | -0.63% | 3.47 | 1.97% |
| 2025-11-06 | 7.94 | 8.03 | 7.85 | 7.94 | +0.25% | 3.71 | 2.10% |
| 2025-11-05 | 7.83 | 8.00 | 7.61 | 7.92 | +0.25% | 4.85 | 2.79% |
| 2025-11-04 | 7.94 | 8.15 | 7.76 | 7.90 | 0.00% | 4.09 | 2.32% |
| 2025-11-03 | 7.76 | 8.07 | 7.75 | 7.90 | +1.28% | 3.57 | 2.04% |
| 2025-10-31 | 7.83 | 8.02 | 7.73 | 7.80 | -1.02% | 3.62 | 2.08% |
| 2025-10-30 | 8.18 | 8.25 | 7.84 | 7.88 | -4.83% | 6.50 | 3.66% |
| 2025-10-29 | 7.98 | 8.35 | 7.98 | 8.28 | +4.15% | 5.69 | 3.12% |
| 2025-10-28 | 7.92 | 8.07 | 7.81 | 7.95 | +0.38% | 3.21 | 1.82% |
| 2025-10-27 | 7.75 | 8.19 | 7.75 | 7.92 | +3.26% | 4.64 | 2.62% |
| 2025-10-24 | 7.56 | 7.74 | 7.46 | 7.67 | +1.46% | 2.95 | 1.75% |