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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.70 | 7.90 | 7.52 | 7.90 | +5.05% | 1.42 | 3.66% |
| 2026-03-23 | 7.82 | 7.90 | 7.47 | 7.52 | -5.29% | 1.52 | 3.93% |
| 2026-03-20 | 8.37 | 8.38 | 7.91 | 7.94 | -3.41% | 1.57 | 3.86% |
| 2026-03-19 | 8.32 | 8.77 | 8.14 | 8.22 | 0.00% | 2.34 | 5.55% |
| 2026-03-18 | 8.38 | 8.48 | 8.17 | 8.22 | -1.91% | 1.66 | 3.99% |
| 2026-03-17 | 8.66 | 8.86 | 8.37 | 8.38 | -4.56% | 2.35 | 5.43% |
| 2026-03-16 | 8.50 | 8.97 | 8.48 | 8.78 | +3.91% | 3.79 | 8.55% |
| 2026-03-13 | 8.42 | 8.64 | 8.32 | 8.45 | +0.36% | 2.88 | 6.73% |
| 2026-03-12 | 8.82 | 9.03 | 8.40 | 8.42 | 0.00% | 5.17 | 11.87% |
| 2026-03-11 | 7.63 | 8.42 | 7.51 | 8.42 | +10.07% | 3.58 | 8.78% |
| 2026-03-10 | 7.99 | 8.05 | 7.61 | 7.65 | -1.54% | 1.78 | 4.57% |
| 2026-03-09 | 7.45 | 8.26 | 7.38 | 7.77 | +3.46% | 2.52 | 6.32% |
| 2026-03-06 | 7.39 | 7.53 | 7.26 | 7.51 | +3.16% | 0.56 | 1.49% |
| 2026-03-05 | 7.35 | 7.40 | 7.26 | 7.28 | +0.69% | 0.38 | 1.03% |
| 2026-03-04 | 7.25 | 7.35 | 7.17 | 7.23 | -0.69% | 0.49 | 1.35% |
| 2026-03-03 | 7.54 | 7.62 | 7.28 | 7.28 | -3.70% | 0.78 | 2.10% |
| 2026-03-02 | 7.70 | 8.04 | 7.48 | 7.56 | -2.20% | 0.97 | 2.51% |
| 2026-02-27 | 7.53 | 7.98 | 7.53 | 7.73 | +1.98% | 1.00 | 2.56% |
| 2026-02-26 | 7.62 | 7.67 | 7.53 | 7.58 | -0.52% | 0.44 | 1.14% |
| 2026-02-25 | 7.66 | 7.75 | 7.60 | 7.62 | -0.39% | 0.40 | 1.03% |