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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.53 | 7.71 | 7.50 | 7.65 | +2.68% | 0.44 | 1.14% |
| 2026-02-13 | 7.45 | 7.53 | 7.44 | 7.45 | -0.27% | 0.38 | 1.02% |
| 2026-02-12 | 7.78 | 7.78 | 7.45 | 7.47 | -3.11% | 0.74 | 1.94% |
| 2026-02-11 | 7.77 | 7.81 | 7.71 | 7.71 | -0.90% | 0.33 | 0.84% |
| 2026-02-10 | 7.78 | 7.85 | 7.68 | 7.78 | +0.39% | 0.39 | 0.99% |
| 2026-02-09 | 7.81 | 7.83 | 7.72 | 7.75 | +0.13% | 0.41 | 1.05% |
| 2026-02-06 | 7.68 | 7.83 | 7.63 | 7.74 | +0.78% | 0.46 | 1.17% |
| 2026-02-05 | 7.71 | 7.85 | 7.68 | 7.68 | -0.90% | 0.42 | 1.09% |
| 2026-02-04 | 7.65 | 7.79 | 7.63 | 7.75 | +1.44% | 0.41 | 1.06% |
| 2026-02-03 | 7.67 | 7.72 | 7.56 | 7.64 | +0.53% | 0.62 | 1.61% |
| 2026-02-02 | 7.97 | 7.98 | 7.59 | 7.60 | -4.28% | 0.86 | 2.19% |
| 2026-01-30 | 7.92 | 8.09 | 7.80 | 7.94 | -0.63% | 0.87 | 2.17% |
| 2026-01-29 | 8.02 | 8.16 | 7.93 | 7.99 | -0.62% | 0.61 | 1.50% |
| 2026-01-28 | 8.13 | 8.18 | 8.03 | 8.04 | -1.35% | 0.71 | 1.75% |
| 2026-01-27 | 8.25 | 8.45 | 8.06 | 8.15 | -1.21% | 1.11 | 2.68% |
| 2026-01-26 | 8.20 | 8.33 | 8.05 | 8.25 | +0.86% | 1.21 | 2.92% |
| 2026-01-23 | 8.20 | 8.24 | 8.07 | 8.18 | +0.74% | 0.89 | 2.18% |
| 2026-01-22 | 7.95 | 8.12 | 7.89 | 8.12 | +2.14% | 0.73 | 1.81% |
| 2026-01-21 | 7.87 | 7.96 | 7.79 | 7.95 | +0.63% | 0.40 | 1.01% |
| 2026-01-20 | 7.95 | 8.00 | 7.86 | 7.90 | -0.75% | 0.46 | 1.15% |