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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.99 | 9.03 | 8.63 | 8.72 | -2.13% | 1.96 | 4.46% |
| 2026-04-21 | 8.73 | 8.93 | 8.66 | 8.91 | +2.18% | 2.38 | 5.37% |
| 2026-04-20 | 8.38 | 8.99 | 8.34 | 8.72 | +4.06% | 2.58 | 5.85% |
| 2026-04-17 | 8.46 | 8.60 | 8.33 | 8.38 | -0.83% | 1.25 | 2.95% |
| 2026-04-16 | 8.32 | 8.54 | 8.25 | 8.45 | +2.18% | 1.66 | 3.92% |
| 2026-04-15 | 8.59 | 8.60 | 8.23 | 8.27 | -3.27% | 1.50 | 3.59% |
| 2026-04-14 | 8.66 | 8.68 | 8.43 | 8.55 | -1.38% | 2.00 | 4.65% |
| 2026-04-13 | 8.33 | 8.72 | 8.22 | 8.67 | +0.70% | 3.58 | 8.35% |
| 2026-04-10 | 8.61 | 8.61 | 8.61 | 8.61 | +9.96% | 0.83 | 1.92% |
| 2026-04-09 | 7.95 | 8.08 | 7.82 | 7.83 | -2.25% | 0.66 | 1.65% |
| 2026-04-08 | 7.88 | 8.01 | 7.85 | 8.01 | +2.04% | 0.76 | 1.91% |
| 2026-04-07 | 7.65 | 7.89 | 7.53 | 7.85 | +3.15% | 0.84 | 2.16% |
| 2026-04-03 | 8.15 | 8.17 | 7.50 | 7.61 | -5.93% | 1.20 | 3.12% |
| 2026-04-02 | 8.23 | 8.35 | 8.01 | 8.09 | -2.06% | 0.80 | 1.95% |
| 2026-04-01 | 8.18 | 8.34 | 8.07 | 8.26 | +2.35% | 0.86 | 2.08% |
| 2026-03-31 | 8.24 | 8.34 | 8.07 | 8.07 | -2.18% | 0.86 | 2.09% |
| 2026-03-30 | 8.27 | 8.39 | 8.11 | 8.25 | -1.20% | 1.10 | 2.66% |
| 2026-03-27 | 8.01 | 8.35 | 7.96 | 8.35 | +2.96% | 1.22 | 2.94% |
| 2026-03-26 | 8.08 | 8.28 | 7.88 | 8.11 | +0.50% | 1.08 | 2.65% |
| 2026-03-25 | 7.90 | 8.11 | 7.81 | 8.07 | +2.15% | 0.93 | 2.31% |