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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.58 | 6.61 | 6.53 | 6.59 | +0.30% | 0.35 | 1.06% |
| 2025-06-24 | 6.54 | 6.62 | 6.53 | 6.57 | +0.46% | 0.35 | 1.04% |
| 2025-06-23 | 6.22 | 6.58 | 6.20 | 6.54 | +5.14% | 0.62 | 1.89% |
| 2025-06-20 | 6.25 | 6.36 | 6.20 | 6.22 | -0.96% | 0.36 | 1.15% |
| 2025-06-19 | 6.42 | 6.46 | 6.24 | 6.28 | -2.18% | 0.37 | 1.15% |
| 2025-06-18 | 6.48 | 6.53 | 6.37 | 6.42 | -1.38% | 0.31 | 0.95% |
| 2025-06-17 | 6.54 | 6.56 | 6.43 | 6.51 | -0.76% | 0.35 | 1.06% |
| 2025-06-16 | 6.51 | 6.69 | 6.44 | 6.56 | +0.77% | 0.47 | 1.42% |
| 2025-06-13 | 6.59 | 6.60 | 6.45 | 6.51 | -1.21% | 0.39 | 1.19% |
| 2025-06-12 | 6.57 | 6.66 | 6.52 | 6.59 | +0.15% | 0.30 | 0.89% |
| 2025-06-11 | 6.59 | 6.63 | 6.54 | 6.58 | -0.15% | 0.33 | 0.99% |
| 2025-06-10 | 6.66 | 6.67 | 6.49 | 6.59 | -1.05% | 0.47 | 1.40% |
| 2025-06-09 | 6.59 | 6.76 | 6.57 | 6.66 | +1.06% | 0.61 | 1.81% |
| 2025-06-06 | 6.44 | 6.80 | 6.41 | 6.59 | +2.65% | 0.89 | 2.65% |
| 2025-06-05 | 6.55 | 6.55 | 6.40 | 6.42 | -1.23% | 0.26 | 0.79% |
| 2025-06-04 | 6.37 | 6.51 | 6.35 | 6.50 | +2.20% | 0.31 | 0.94% |
| 2025-06-03 | 6.36 | 6.46 | 6.32 | 6.36 | -0.31% | 0.31 | 0.96% |
| 2025-05-30 | 6.41 | 6.45 | 6.32 | 6.38 | -0.62% | 0.37 | 1.15% |
| 2025-05-29 | 6.39 | 6.52 | 6.30 | 6.42 | +0.63% | 0.50 | 1.53% |
| 2025-05-28 | 6.35 | 6.43 | 6.30 | 6.38 | +0.47% | 0.34 | 1.06% |