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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.84 | 7.96 | 7.80 | 7.96 | +1.66% | 0.52 | 1.31% |
| 2026-01-16 | 7.93 | 7.95 | 7.75 | 7.83 | -0.89% | 0.63 | 1.59% |
| 2026-01-15 | 7.97 | 8.04 | 7.86 | 7.90 | -1.37% | 0.57 | 1.42% |
| 2026-01-14 | 8.06 | 8.12 | 7.88 | 8.01 | -0.25% | 0.85 | 2.09% |
| 2026-01-13 | 8.16 | 8.19 | 8.00 | 8.03 | -1.71% | 0.83 | 2.04% |
| 2026-01-12 | 8.10 | 8.19 | 8.04 | 8.17 | +0.99% | 0.92 | 2.25% |
| 2026-01-09 | 8.12 | 8.18 | 8.01 | 8.09 | -0.37% | 0.71 | 1.74% |
| 2026-01-08 | 7.88 | 8.12 | 7.87 | 8.12 | +2.65% | 0.79 | 1.95% |
| 2026-01-07 | 8.00 | 8.03 | 7.90 | 7.91 | -1.74% | 0.52 | 1.29% |
| 2026-01-06 | 7.97 | 8.08 | 7.93 | 8.05 | +0.88% | 0.60 | 1.48% |
| 2026-01-05 | 7.92 | 8.03 | 7.91 | 7.98 | +0.63% | 0.42 | 1.06% |
| 2025-12-31 | 8.00 | 8.04 | 7.80 | 7.93 | -0.75% | 0.54 | 1.36% |
| 2025-12-30 | 8.05 | 8.11 | 7.92 | 7.99 | -0.75% | 0.51 | 1.26% |
| 2025-12-29 | 8.13 | 8.16 | 8.01 | 8.05 | -0.98% | 0.54 | 1.34% |
| 2025-12-26 | 8.06 | 8.13 | 7.99 | 8.13 | +0.74% | 0.67 | 1.66% |
| 2025-12-25 | 8.01 | 8.14 | 7.94 | 8.07 | +1.51% | 0.62 | 1.54% |
| 2025-12-24 | 7.89 | 7.97 | 7.84 | 7.95 | +0.51% | 0.43 | 1.07% |
| 2025-12-23 | 7.90 | 7.99 | 7.83 | 7.91 | -0.13% | 0.40 | 1.00% |
| 2025-12-22 | 8.00 | 8.00 | 7.90 | 7.92 | -0.38% | 0.38 | 0.95% |
| 2025-12-19 | 7.83 | 7.97 | 7.76 | 7.95 | +1.40% | 0.57 | 1.45% |