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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.72 | 7.93 | 7.68 | 7.84 | +2.35% | 0.75 | 1.91% |
| 2025-12-17 | 7.72 | 7.78 | 7.55 | 7.66 | -0.65% | 0.72 | 1.88% |
| 2025-12-16 | 7.89 | 8.02 | 7.71 | 7.71 | -2.53% | 0.57 | 1.46% |
| 2025-12-15 | 7.68 | 7.99 | 7.64 | 7.91 | +3.13% | 0.96 | 2.41% |
| 2025-12-12 | 7.73 | 7.82 | 7.64 | 7.67 | -0.78% | 0.50 | 1.28% |
| 2025-12-11 | 7.99 | 8.03 | 7.72 | 7.73 | -3.25% | 0.74 | 1.88% |
| 2025-12-10 | 8.07 | 8.14 | 7.97 | 7.99 | -1.11% | 0.60 | 1.48% |
| 2025-12-09 | 8.14 | 8.17 | 8.06 | 8.08 | -0.49% | 0.61 | 1.49% |
| 2025-12-08 | 8.10 | 8.17 | 8.05 | 8.12 | +1.12% | 0.59 | 1.44% |
| 2025-12-05 | 7.88 | 8.05 | 7.88 | 8.03 | +2.03% | 0.62 | 1.55% |
| 2025-12-04 | 7.98 | 8.05 | 7.87 | 7.87 | -1.87% | 0.55 | 1.38% |
| 2025-12-03 | 8.12 | 8.16 | 8.00 | 8.02 | -1.23% | 0.77 | 1.89% |
| 2025-12-02 | 8.02 | 8.33 | 7.94 | 8.12 | +1.25% | 1.11 | 2.71% |
| 2025-12-01 | 8.13 | 8.18 | 8.00 | 8.02 | -0.74% | 0.53 | 1.31% |
| 2025-11-28 | 7.91 | 8.08 | 7.89 | 8.08 | +2.02% | 0.61 | 1.51% |
| 2025-11-27 | 7.96 | 8.01 | 7.88 | 7.92 | -0.25% | 0.53 | 1.32% |
| 2025-11-26 | 8.02 | 8.09 | 7.91 | 7.94 | -1.00% | 0.67 | 1.65% |
| 2025-11-25 | 7.81 | 8.04 | 7.78 | 8.02 | +2.95% | 0.98 | 2.45% |
| 2025-11-24 | 7.83 | 7.87 | 7.70 | 7.79 | +0.78% | 0.72 | 1.85% |
| 2025-11-21 | 8.05 | 8.17 | 7.72 | 7.73 | -4.45% | 1.20 | 3.02% |