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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.00 | 9.46 | 8.69 | 8.69 | -10.04% | 5.87 | 13.08% |
| 2025-10-22 | 9.72 | 10.21 | 9.66 | 9.66 | -9.97% | 6.44 | 13.11% |
| 2025-10-21 | 11.00 | 11.51 | 9.79 | 10.73 | -0.09% | 12.24 | 22.90% |
| 2025-10-20 | 10.74 | 10.74 | 8.78 | 10.74 | +10.04% | 9.56 | 18.65% |
| 2025-10-17 | 9.34 | 9.76 | 9.34 | 9.76 | +10.03% | 5.25 | 10.78% |
| 2025-10-16 | 8.87 | 8.87 | 8.00 | 8.87 | +10.05% | 5.37 | 12.34% |
| 2025-10-15 | 8.06 | 8.06 | 7.69 | 8.06 | +9.96% | 3.03 | 7.51% |
| 2025-10-14 | 6.67 | 7.33 | 6.65 | 7.33 | +10.06% | 0.78 | 2.18% |
| 2025-10-13 | 6.57 | 6.74 | 6.43 | 6.66 | -1.04% | 0.33 | 0.98% |
| 2025-10-10 | 6.60 | 6.75 | 6.56 | 6.73 | +1.97% | 0.35 | 1.02% |
| 2025-10-09 | 6.56 | 6.63 | 6.51 | 6.60 | +0.61% | 0.35 | 1.04% |
| 2025-09-30 | 6.58 | 6.60 | 6.53 | 6.56 | -0.46% | 0.17 | 0.50% |
| 2025-09-29 | 6.46 | 6.60 | 6.35 | 6.59 | +2.17% | 0.33 | 1.00% |
| 2025-09-26 | 6.37 | 6.52 | 6.36 | 6.45 | +1.10% | 0.32 | 0.99% |
| 2025-09-25 | 6.51 | 6.54 | 6.38 | 6.38 | -2.00% | 0.30 | 0.91% |
| 2025-09-24 | 6.43 | 6.51 | 6.40 | 6.51 | +1.24% | 0.30 | 0.91% |
| 2025-09-23 | 6.54 | 6.57 | 6.29 | 6.43 | -1.83% | 0.39 | 1.21% |
| 2025-09-22 | 6.63 | 6.66 | 6.50 | 6.55 | -1.21% | 0.24 | 0.74% |
| 2025-09-19 | 6.61 | 6.67 | 6.49 | 6.63 | +0.76% | 0.36 | 1.08% |
| 2025-09-18 | 6.78 | 6.81 | 6.54 | 6.58 | -3.09% | 0.47 | 1.41% |