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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.91 | 6.91 | 6.77 | 6.79 | -1.74% | 0.36 | 1.06% |
| 2025-09-16 | 6.88 | 6.93 | 6.81 | 6.91 | +1.47% | 0.39 | 1.13% |
| 2025-09-15 | 6.88 | 6.88 | 6.77 | 6.81 | -1.02% | 0.36 | 1.04% |
| 2025-09-12 | 6.89 | 6.94 | 6.83 | 6.88 | +0.44% | 0.29 | 0.82% |
| 2025-09-11 | 6.84 | 6.87 | 6.75 | 6.85 | -0.15% | 0.36 | 1.05% |
| 2025-09-10 | 6.88 | 6.93 | 6.83 | 6.86 | -0.44% | 0.22 | 0.63% |
| 2025-09-09 | 6.88 | 6.95 | 6.83 | 6.89 | -0.14% | 0.31 | 0.90% |
| 2025-09-08 | 6.81 | 6.91 | 6.80 | 6.90 | +1.17% | 0.38 | 1.10% |
| 2025-09-05 | 6.88 | 6.88 | 6.68 | 6.82 | -0.15% | 0.40 | 1.17% |
| 2025-09-04 | 6.75 | 7.00 | 6.72 | 6.83 | +1.64% | 0.53 | 1.54% |
| 2025-09-03 | 6.96 | 7.01 | 6.71 | 6.72 | -3.31% | 0.38 | 1.10% |
| 2025-09-02 | 6.98 | 7.03 | 6.85 | 6.95 | -0.71% | 0.46 | 1.33% |
| 2025-09-01 | 6.86 | 7.12 | 6.83 | 7.00 | +1.74% | 0.58 | 1.65% |
| 2025-08-29 | 6.97 | 6.99 | 6.81 | 6.88 | -1.43% | 0.48 | 1.37% |
| 2025-08-28 | 7.08 | 7.17 | 6.72 | 6.98 | -1.41% | 0.80 | 2.28% |
| 2025-08-27 | 7.42 | 7.53 | 7.07 | 7.08 | -3.28% | 1.03 | 2.82% |
| 2025-08-26 | 7.19 | 7.35 | 7.14 | 7.32 | +1.95% | 0.67 | 1.82% |
| 2025-08-25 | 7.16 | 7.24 | 7.14 | 7.18 | +0.42% | 0.48 | 1.32% |
| 2025-08-22 | 7.23 | 7.25 | 7.10 | 7.15 | -0.83% | 0.51 | 1.43% |
| 2025-08-21 | 7.16 | 7.25 | 7.13 | 7.21 | +0.70% | 0.49 | 1.36% |