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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.92 | 7.40 | 6.80 | 7.27 | +4.91% | 7.26 | 4.62% |
| 2025-09-15 | 7.01 | 7.08 | 6.88 | 6.93 | -1.84% | 4.87 | 3.16% |
| 2025-09-12 | 7.18 | 7.22 | 7.03 | 7.06 | -1.81% | 4.53 | 2.87% |
| 2025-09-11 | 6.96 | 7.28 | 6.82 | 7.19 | +3.16% | 6.53 | 4.12% |
| 2025-09-10 | 7.06 | 7.19 | 6.93 | 6.97 | -1.83% | 4.26 | 2.74% |
| 2025-09-09 | 7.12 | 7.30 | 7.07 | 7.10 | -1.39% | 5.53 | 3.47% |
| 2025-09-08 | 7.29 | 7.44 | 7.10 | 7.20 | 0.00% | 7.37 | 4.61% |
| 2025-09-05 | 6.57 | 7.28 | 6.56 | 7.20 | +8.60% | 10.81 | 6.93% |
| 2025-09-04 | 6.81 | 7.06 | 6.46 | 6.63 | -0.90% | 5.84 | 3.90% |
| 2025-09-03 | 6.69 | 6.82 | 6.56 | 6.69 | 0.00% | 4.16 | 2.81% |
| 2025-09-02 | 6.82 | 7.05 | 6.53 | 6.69 | -0.74% | 5.51 | 3.70% |
| 2025-09-01 | 7.00 | 7.02 | 6.71 | 6.74 | -3.30% | 5.58 | 3.70% |
| 2025-08-29 | 7.18 | 7.18 | 6.91 | 6.97 | -1.97% | 6.56 | 4.22% |
| 2025-08-28 | 6.84 | 7.12 | 6.83 | 7.11 | +4.41% | 8.81 | 5.69% |
| 2025-08-27 | 7.01 | 7.20 | 6.78 | 6.81 | -2.58% | 8.10 | 5.21% |
| 2025-08-26 | 7.13 | 7.15 | 6.86 | 6.99 | -1.96% | 10.64 | 6.87% |
| 2025-08-25 | 6.55 | 7.13 | 6.50 | 7.13 | +10.03% | 13.10 | 8.50% |
| 2025-08-22 | 6.44 | 6.55 | 6.32 | 6.48 | +0.31% | 4.16 | 2.92% |
| 2025-08-21 | 6.66 | 6.73 | 6.42 | 6.46 | -3.15% | 5.05 | 3.49% |
| 2025-08-20 | 6.60 | 6.92 | 6.42 | 6.67 | +1.37% | 9.01 | 6.08% |