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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.25 | 7.29 | 7.10 | 7.16 | -2.19% | 1.48 | 4.06% |
| 2025-07-22 | 7.60 | 7.61 | 7.25 | 7.32 | -3.81% | 2.00 | 5.38% |
| 2025-07-21 | 8.23 | 8.40 | 7.55 | 7.61 | -3.67% | 3.09 | 7.84% |
| 2025-07-18 | 7.17 | 7.90 | 7.07 | 7.90 | +10.03% | 1.44 | 3.76% |
| 2025-07-17 | 7.18 | 7.38 | 7.15 | 7.18 | -0.14% | 0.62 | 1.70% |
| 2025-07-16 | 7.05 | 7.20 | 6.98 | 7.19 | +1.99% | 0.40 | 1.12% |
| 2025-07-15 | 7.14 | 7.27 | 6.96 | 7.05 | -1.95% | 0.67 | 1.87% |
| 2025-07-14 | 7.01 | 7.50 | 7.01 | 7.19 | +1.99% | 0.89 | 2.43% |
| 2025-07-11 | 6.98 | 7.07 | 6.82 | 7.05 | +0.71% | 0.54 | 1.52% |
| 2025-07-10 | 6.90 | 7.04 | 6.85 | 7.00 | +1.01% | 0.42 | 1.18% |
| 2025-07-09 | 6.84 | 6.93 | 6.81 | 6.93 | +0.73% | 0.33 | 0.96% |
| 2025-07-08 | 6.94 | 6.97 | 6.84 | 6.88 | -0.58% | 0.30 | 0.87% |
| 2025-07-07 | 6.80 | 6.92 | 6.75 | 6.92 | +1.76% | 0.32 | 0.93% |
| 2025-07-04 | 6.76 | 6.94 | 6.70 | 6.80 | +0.44% | 0.43 | 1.24% |
| 2025-07-03 | 6.82 | 6.82 | 6.67 | 6.77 | -0.73% | 0.39 | 1.14% |
| 2025-07-02 | 6.87 | 6.88 | 6.76 | 6.82 | +0.15% | 0.44 | 1.26% |
| 2025-07-01 | 6.77 | 6.86 | 6.71 | 6.81 | +0.44% | 0.45 | 1.30% |
| 2025-06-30 | 6.62 | 6.78 | 6.58 | 6.78 | +2.26% | 0.46 | 1.37% |
| 2025-06-27 | 6.67 | 6.72 | 6.59 | 6.63 | 0.00% | 0.37 | 1.09% |
| 2025-06-26 | 6.59 | 6.66 | 6.52 | 6.63 | +0.61% | 0.34 | 1.02% |