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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.40 | 7.64 | 7.29 | 7.50 | +1.21% | 2.87 | 1.72% |
| 2025-10-21 | 7.30 | 7.44 | 7.26 | 7.41 | +1.79% | 2.45 | 1.50% |
| 2025-10-20 | 7.34 | 7.44 | 7.22 | 7.28 | +1.11% | 3.01 | 1.85% |
| 2025-10-17 | 7.62 | 7.63 | 7.17 | 7.20 | -6.13% | 4.89 | 3.01% |
| 2025-10-16 | 7.99 | 8.02 | 7.63 | 7.67 | -4.96% | 5.44 | 3.16% |
| 2025-10-15 | 8.16 | 8.45 | 7.94 | 8.07 | +2.54% | 5.59 | 3.10% |
| 2025-10-14 | 8.39 | 8.53 | 7.86 | 7.87 | -4.95% | 7.57 | 4.20% |
| 2025-10-13 | 8.12 | 8.36 | 8.00 | 8.28 | -2.93% | 7.31 | 4.02% |
| 2025-10-10 | 8.79 | 8.82 | 8.48 | 8.53 | -2.40% | 8.48 | 4.45% |
| 2025-10-09 | 8.08 | 8.87 | 8.02 | 8.74 | +8.30% | 13.05 | 6.89% |
| 2025-09-30 | 8.27 | 8.40 | 8.02 | 8.07 | -3.58% | 9.15 | 5.06% |
| 2025-09-29 | 7.92 | 8.55 | 7.75 | 8.37 | +7.58% | 11.03 | 6.04% |
| 2025-09-26 | 8.23 | 8.37 | 7.77 | 7.78 | -5.92% | 7.22 | 4.06% |
| 2025-09-25 | 8.10 | 8.43 | 8.08 | 8.27 | +1.60% | 9.81 | 5.36% |
| 2025-09-24 | 7.65 | 8.15 | 7.52 | 8.14 | +5.44% | 10.93 | 6.16% |
| 2025-09-23 | 7.70 | 8.02 | 7.53 | 7.72 | +0.65% | 8.62 | 4.99% |
| 2025-09-22 | 7.68 | 7.85 | 7.57 | 7.67 | -1.79% | 7.75 | 4.54% |
| 2025-09-19 | 8.32 | 8.59 | 7.76 | 7.81 | -4.52% | 15.95 | 8.92% |
| 2025-09-18 | 7.64 | 8.18 | 7.64 | 8.18 | +9.95% | 14.84 | 8.22% |
| 2025-09-17 | 7.25 | 7.67 | 7.16 | 7.44 | +2.34% | 7.82 | 4.76% |