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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.22 | 6.37 | 6.18 | 6.35 | +1.60% | 0.36 | 1.14% |
| 2025-05-26 | 6.07 | 6.29 | 6.04 | 6.25 | +2.80% | 0.38 | 1.22% |
| 2025-05-23 | 6.20 | 6.22 | 6.08 | 6.08 | -1.62% | 0.39 | 1.24% |
| 2025-05-22 | 6.27 | 6.35 | 6.16 | 6.18 | -1.75% | 0.34 | 1.07% |
| 2025-05-21 | 6.28 | 6.36 | 6.27 | 6.29 | -0.63% | 0.43 | 1.34% |
| 2025-05-20 | 6.38 | 6.39 | 6.26 | 6.33 | -0.78% | 0.37 | 1.16% |
| 2025-05-19 | 6.30 | 6.39 | 6.27 | 6.38 | +1.59% | 0.46 | 1.42% |
| 2025-05-16 | 6.21 | 6.33 | 6.20 | 6.28 | +0.32% | 0.56 | 1.77% |
| 2025-05-15 | 6.37 | 6.45 | 6.20 | 6.26 | -0.16% | 0.83 | 2.61% |
| 2025-05-14 | 6.09 | 6.28 | 6.03 | 6.27 | +2.96% | 0.77 | 2.47% |
| 2025-05-13 | 6.10 | 6.21 | 6.05 | 6.09 | +0.99% | 0.63 | 2.03% |
| 2025-05-12 | 6.09 | 6.15 | 5.93 | 6.03 | +0.17% | 0.52 | 1.72% |
| 2025-05-09 | 6.12 | 6.13 | 6.00 | 6.02 | -0.82% | 0.43 | 1.41% |
| 2025-05-08 | 6.00 | 6.14 | 5.96 | 6.07 | +0.83% | 0.58 | 1.87% |
| 2025-05-07 | 6.07 | 6.15 | 5.96 | 6.02 | -0.50% | 0.75 | 2.43% |
| 2025-05-06 | 5.89 | 6.05 | 5.89 | 6.05 | +2.72% | 0.78 | 2.58% |