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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.12 | 7.17 | 7.09 | 7.16 | +0.70% | 0.42 | 1.17% |
| 2025-08-19 | 7.00 | 7.14 | 6.97 | 7.11 | +1.86% | 0.49 | 1.37% |
| 2025-08-18 | 7.00 | 7.08 | 6.95 | 6.98 | +0.43% | 0.50 | 1.41% |
| 2025-08-15 | 6.92 | 6.99 | 6.88 | 6.95 | +0.29% | 0.35 | 1.01% |
| 2025-08-14 | 7.11 | 7.11 | 6.92 | 6.93 | -2.12% | 0.42 | 1.18% |
| 2025-08-13 | 7.14 | 7.16 | 7.04 | 7.08 | -0.70% | 0.41 | 1.15% |
| 2025-08-12 | 7.21 | 7.25 | 7.13 | 7.13 | -0.83% | 0.37 | 1.03% |
| 2025-08-11 | 7.16 | 7.24 | 7.11 | 7.19 | -0.14% | 0.46 | 1.26% |
| 2025-08-08 | 7.22 | 7.26 | 7.06 | 7.20 | -0.69% | 0.52 | 1.45% |
| 2025-08-07 | 7.12 | 7.25 | 7.10 | 7.25 | +1.54% | 0.59 | 1.62% |
| 2025-08-06 | 7.11 | 7.15 | 7.08 | 7.14 | +0.42% | 0.41 | 1.15% |
| 2025-08-05 | 7.06 | 7.13 | 7.05 | 7.11 | +0.71% | 0.42 | 1.18% |
| 2025-08-04 | 7.06 | 7.07 | 6.97 | 7.06 | +0.14% | 0.37 | 1.05% |
| 2025-08-01 | 6.95 | 7.10 | 6.95 | 7.05 | +1.58% | 0.51 | 1.44% |
| 2025-07-31 | 7.04 | 7.09 | 6.93 | 6.94 | -1.70% | 0.59 | 1.67% |
| 2025-07-30 | 7.15 | 7.19 | 7.01 | 7.06 | -1.40% | 0.67 | 1.86% |
| 2025-07-29 | 7.25 | 7.29 | 7.11 | 7.16 | -1.51% | 0.66 | 1.83% |
| 2025-07-28 | 7.22 | 7.27 | 7.01 | 7.27 | +0.83% | 1.04 | 2.86% |
| 2025-07-25 | 7.19 | 7.24 | 7.10 | 7.21 | +0.28% | 1.06 | 2.92% |
| 2025-07-24 | 7.25 | 7.29 | 7.13 | 7.19 | +0.42% | 1.37 | 3.76% |