远大控股 sz.000626
7.86
-1.87%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.05 | 8.10 | 7.79 | 7.86 | -1.87% | 0.69 | 1.73% |
| 2026-05-22 | 7.98 | 8.10 | 7.80 | 8.01 | +1.26% | 0.75 | 1.87% |
| 2026-05-21 | 8.35 | 8.41 | 7.90 | 7.91 | -5.27% | 0.95 | 2.32% |
| 2026-05-20 | 8.29 | 8.40 | 8.11 | 8.35 | +0.12% | 0.73 | 1.76% |
| 2026-05-19 | 8.35 | 8.47 | 8.19 | 8.34 | +0.24% | 0.86 | 2.05% |
| 2026-05-18 | 8.50 | 8.53 | 8.20 | 8.32 | -2.92% | 0.99 | 2.37% |
| 2026-05-15 | 8.56 | 8.67 | 8.38 | 8.57 | +0.12% | 1.17 | 2.72% |
| 2026-05-14 | 8.88 | 8.90 | 8.54 | 8.56 | -3.71% | 1.41 | 3.24% |
| 2026-05-13 | 9.09 | 9.13 | 8.72 | 8.89 | -1.77% | 1.56 | 3.48% |
| 2026-05-12 | 9.22 | 9.38 | 8.98 | 9.05 | -2.16% | 1.47 | 3.20% |
| 2026-05-11 | 9.36 | 9.56 | 9.16 | 9.25 | -1.91% | 1.94 | 4.15% |
| 2026-05-08 | 8.91 | 9.64 | 8.86 | 9.43 | +5.48% | 3.08 | 6.52% |
| 2026-05-07 | 9.16 | 9.24 | 8.87 | 8.94 | -2.83% | 1.91 | 4.23% |
| 2026-05-06 | 9.38 | 9.48 | 9.12 | 9.20 | -1.60% | 2.22 | 4.76% |
| 2026-04-30 | 9.19 | 9.60 | 9.16 | 9.35 | +1.63% | 2.47 | 5.20% |
| 2026-04-29 | 9.16 | 9.39 | 9.12 | 9.20 | -0.33% | 2.40 | 5.17% |
| 2026-04-28 | 8.92 | 9.45 | 8.92 | 9.23 | +3.13% | 3.42 | 7.38% |
| 2026-04-27 | 8.73 | 9.39 | 8.64 | 8.95 | +4.80% | 3.52 | 7.69% |
| 2026-04-24 | 8.85 | 8.91 | 8.43 | 8.54 | -5.01% | 2.08 | 4.81% |
| 2026-04-23 | 8.73 | 9.20 | 8.63 | 8.99 | +3.10% | 3.10 | 6.90% |