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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.35 | 8.35 | 8.00 | 8.09 | -1.22% | 1.09 | 2.67% |
| 2025-11-19 | 8.42 | 8.42 | 8.13 | 8.19 | -2.85% | 1.48 | 3.58% |
| 2025-11-18 | 8.50 | 8.52 | 8.29 | 8.43 | -1.29% | 1.94 | 4.60% |
| 2025-11-17 | 8.72 | 8.86 | 8.51 | 8.54 | -2.06% | 2.67 | 6.11% |
| 2025-11-14 | 8.38 | 8.88 | 8.29 | 8.72 | +3.69% | 3.52 | 8.06% |
| 2025-11-13 | 8.40 | 8.48 | 8.35 | 8.41 | +0.12% | 1.50 | 3.55% |
| 2025-11-12 | 8.32 | 8.48 | 8.22 | 8.40 | +0.96% | 2.21 | 5.24% |
| 2025-11-11 | 8.35 | 8.39 | 8.27 | 8.32 | +0.12% | 1.45 | 3.45% |
| 2025-11-10 | 8.22 | 8.38 | 8.22 | 8.31 | +0.12% | 1.43 | 3.42% |
| 2025-11-07 | 8.10 | 8.35 | 8.06 | 8.30 | +2.47% | 2.30 | 5.53% |
| 2025-11-06 | 8.20 | 8.20 | 8.09 | 8.10 | -1.10% | 1.04 | 2.54% |
| 2025-11-05 | 8.10 | 8.21 | 8.02 | 8.19 | +0.12% | 1.35 | 3.30% |
| 2025-11-04 | 8.11 | 8.21 | 8.07 | 8.18 | +0.86% | 1.67 | 4.06% |
| 2025-11-03 | 8.05 | 8.12 | 8.00 | 8.11 | +0.75% | 1.23 | 3.03% |
| 2025-10-31 | 8.00 | 8.11 | 7.95 | 8.05 | +0.62% | 1.24 | 3.07% |
| 2025-10-30 | 8.22 | 8.23 | 7.98 | 8.00 | -2.68% | 1.96 | 4.83% |
| 2025-10-29 | 8.15 | 8.23 | 8.06 | 8.22 | +0.37% | 1.83 | 4.46% |
| 2025-10-28 | 8.33 | 8.40 | 8.17 | 8.19 | -2.73% | 2.56 | 6.15% |
| 2025-10-27 | 8.36 | 8.45 | 8.25 | 8.42 | +0.72% | 3.28 | 7.81% |
| 2025-10-24 | 8.61 | 8.67 | 8.32 | 8.36 | -3.80% | 4.09 | 9.64% |