远大控股(000626)股票行情
远大控股(000626)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-16 | 6.51 | 6.56 | 0.05 | 0.77% | 6.44 | 6.69 | 71854 | 4704.06 | 1.42% |
| 2025-06-13 | 6.59 | 6.51 | -0.08 | -1.21% | 6.45 | 6.60 | 59980 | 3902.66 | 1.19% |
| 2025-06-12 | 6.57 | 6.59 | 0.01 | 0.15% | 6.52 | 6.66 | 45213 | 2975.09 | 0.89% |
| 2025-06-11 | 6.59 | 6.58 | -0.01 | -0.15% | 6.54 | 6.63 | 50187 | 3302.06 | 0.99% |
| 2025-06-10 | 6.66 | 6.59 | -0.07 | -1.05% | 6.49 | 6.67 | 70743 | 4664.50 | 1.40% |
| 2025-06-09 | 6.59 | 6.66 | 0.07 | 1.06% | 6.57 | 6.76 | 91816 | 6100.99 | 1.81% |
| 2025-06-06 | 6.44 | 6.59 | 0.17 | 2.65% | 6.41 | 6.80 | 134023 | 8860.97 | 2.65% |
| 2025-06-05 | 6.55 | 6.42 | -0.08 | -1.23% | 6.40 | 6.55 | 39802 | 2571.54 | 0.79% |
| 2025-06-04 | 6.37 | 6.50 | 0.14 | 2.20% | 6.35 | 6.51 | 47591 | 3058.86 | 0.94% |
| 2025-06-03 | 6.36 | 6.36 | -0.02 | -0.31% | 6.32 | 6.46 | 48524 | 3098.37 | 0.96% |
| 2025-05-30 | 6.41 | 6.38 | -0.04 | -0.62% | 6.32 | 6.45 | 57996 | 3704.84 | 1.15% |
| 2025-05-29 | 6.39 | 6.42 | 0.04 | 0.63% | 6.30 | 6.52 | 77480 | 4965.00 | 1.53% |
| 2025-05-28 | 6.35 | 6.38 | 0.03 | 0.47% | 6.30 | 6.43 | 53609 | 3410.96 | 1.06% |
| 2025-05-27 | 6.22 | 6.35 | 0.10 | 1.60% | 6.18 | 6.37 | 57447 | 3613.87 | 1.14% |
| 2025-05-26 | 6.07 | 6.25 | 0.17 | 2.80% | 6.04 | 6.29 | 61788 | 3840.53 | 1.22% |
| 2025-05-23 | 6.20 | 6.08 | -0.10 | -1.62% | 6.08 | 6.22 | 62948 | 3872.98 | 1.24% |
| 2025-05-22 | 6.27 | 6.18 | -0.11 | -1.75% | 6.16 | 6.35 | 54208 | 3381.12 | 1.07% |
| 2025-05-21 | 6.28 | 6.29 | -0.04 | -0.63% | 6.27 | 6.36 | 67700 | 4264.42 | 1.34% |
| 2025-05-20 | 6.38 | 6.33 | -0.05 | -0.78% | 6.26 | 6.39 | 58868 | 3712.66 | 1.16% |
| 2025-05-19 | 6.30 | 6.38 | 0.10 | 1.59% | 6.27 | 6.39 | 71679 | 4550.77 | 1.42% |
| 2025-05-16 | 6.21 | 6.28 | 0.02 | 0.32% | 6.20 | 6.33 | 89398 | 5596.88 | 1.77% |
| 2025-05-15 | 6.37 | 6.26 | -0.01 | -0.16% | 6.20 | 6.45 | 132289 | 8324.35 | 2.61% |
| 2025-05-14 | 6.09 | 6.27 | 0.18 | 2.96% | 6.03 | 6.28 | 124770 | 7691.06 | 2.47% |
| 2025-05-13 | 6.10 | 6.09 | 0.06 | 1.00% | 6.05 | 6.21 | 102814 | 6285.29 | 2.03% |
| 2025-05-12 | 6.09 | 6.03 | 0.01 | 0.17% | 5.93 | 6.15 | 86915 | 5224.08 | 1.72% |
| 2025-05-09 | 6.12 | 6.02 | -0.05 | -0.82% | 6.00 | 6.13 | 71466 | 4318.90 | 1.41% |
| 2025-05-08 | 6.00 | 6.07 | 0.05 | 0.83% | 5.96 | 6.14 | 94712 | 5762.73 | 1.87% |
| 2025-05-07 | 6.07 | 6.02 | -0.03 | -0.50% | 5.96 | 6.15 | 122995 | 7455.12 | 2.43% |
| 2025-05-06 | 5.89 | 6.05 | 0.16 | 2.72% | 5.89 | 6.05 | 130438 | 7774.01 | 2.58% |
| 2025-04-30 | 5.82 | 5.89 | 0.05 | 0.86% | 5.78 | 5.90 | 113492 | 6629.34 | 2.24% |
| 2025-04-29 | 5.61 | 5.84 | 0.20 | 3.55% | 5.61 | 6.00 | 151394 | 8838.55 | 2.99% |
| 2025-04-28 | 5.68 | 5.64 | -0.03 | -0.53% | 5.59 | 5.75 | 92068 | 5207.72 | 1.82% |
| 2025-04-25 | 5.67 | 5.67 | 0.05 | 0.89% | 5.54 | 5.78 | 122589 | 6932.19 | 2.44% |
| 2025-04-24 | 5.66 | 5.62 | 0.00 | 0.00% | 5.58 | 5.81 | 139013 | 7875.76 | 2.77% |
| 2025-04-23 | 5.78 | 5.62 | -0.18 | -3.10% | 5.58 | 5.82 | 204143 | 11558.94 | 4.07% |
| 2025-04-22 | 5.89 | 5.80 | 0.07 | 1.22% | 5.74 | 5.94 | 292233 | 17075.65 | 5.82% |
| 2025-04-21 | 5.21 | 5.73 | 0.52 | 9.98% | 5.18 | 5.73 | 208331 | 11352.19 | 4.15% |
| 2025-04-18 | 5.32 | 5.21 | -0.18 | -3.34% | 5.15 | 5.33 | 178028 | 9290.02 | 3.55% |
| 2025-04-17 | 5.56 | 5.39 | -0.16 | -2.88% | 5.36 | 5.65 | 229287 | 12502.98 | 4.57% |
| 2025-04-16 | 5.79 | 5.55 | -0.40 | -6.72% | 5.49 | 6.08 | 373675 | 21463.61 | 7.44% |
| 2025-04-15 | 6.55 | 5.95 | -0.66 | -9.98% | 5.95 | 6.88 | 484316 | 30822.45 | 9.65% |
| 2025-04-14 | 6.14 | 6.61 | 0.60 | 9.98% | 6.01 | 6.61 | 512264 | 32874.88 | 10.20% |
| 2025-04-11 | 6.01 | 6.01 | 0.55 | 10.07% | 6.01 | 6.01 | 80709 | 4850.62 | 1.61% |
| 2025-04-10 | 5.46 | 5.46 | 0.50 | 10.08% | 5.46 | 5.46 | 27029 | 1475.78 | 0.54% |
| 2025-04-09 | 4.60 | 4.96 | 0.23 | 4.86% | 4.35 | 5.08 | 90264 | 4215.41 | 1.80% |
| 2025-04-08 | 4.59 | 4.73 | -0.15 | -3.07% | 4.56 | 4.88 | 78372 | 3670.20 | 1.56% |
| 2025-04-07 | 5.28 | 4.88 | -0.54 | -9.96% | 4.88 | 5.28 | 44726 | 2216.74 | 0.89% |
| 2025-04-03 | 5.30 | 5.42 | 0.07 | 1.31% | 5.29 | 5.43 | 43191 | 2313.88 | 0.86% |
| 2025-04-02 | 5.36 | 5.35 | 0.04 | 0.75% | 5.28 | 5.44 | 37399 | 1997.38 | 0.74% |
| 2025-04-01 | 5.20 | 5.31 | 0.12 | 2.31% | 5.20 | 5.41 | 42139 | 2248.71 | 0.84% |
| 2025-03-31 | 5.29 | 5.19 | -0.10 | -1.89% | 5.13 | 5.30 | 38708 | 2010.87 | 0.77% |
| 2025-03-28 | 5.48 | 5.29 | -0.16 | -2.94% | 5.27 | 5.48 | 51631 | 2750.37 | 1.03% |
| 2025-03-27 | 5.46 | 5.45 | -0.01 | -0.18% | 5.33 | 5.50 | 45017 | 2444.97 | 0.90% |
| 2025-03-26 | 5.30 | 5.46 | 0.13 | 2.44% | 5.28 | 5.48 | 50528 | 2742.56 | 1.01% |
| 2025-03-25 | 5.35 | 5.33 | -0.03 | -0.56% | 5.27 | 5.40 | 49222 | 2623.94 | 0.98% |
| 2025-03-24 | 5.58 | 5.36 | -0.20 | -3.60% | 5.26 | 5.63 | 73701 | 3985.99 | 1.47% |
| 2025-03-21 | 5.62 | 5.56 | -0.09 | -1.59% | 5.53 | 5.67 | 40691 | 2276.05 | 0.81% |
| 2025-03-20 | 5.70 | 5.65 | -0.03 | -0.53% | 5.61 | 5.70 | 43046 | 2434.11 | 0.86% |
| 2025-03-19 | 5.75 | 5.68 | -0.06 | -1.05% | 5.64 | 5.77 | 43132 | 2446.71 | 0.86% |
| 2025-03-18 | 5.70 | 5.74 | 0.05 | 0.88% | 5.65 | 5.75 | 48728 | 2776.98 | 0.97% |
| 2025-03-17 | 5.68 | 5.69 | 0.01 | 0.18% | 5.63 | 5.75 | 46840 | 2658.00 | 0.93% |
| 2025-03-14 | 5.53 | 5.68 | 0.15 | 2.71% | 5.48 | 5.70 | 70332 | 3946.91 | 1.40% |
| 2025-03-13 | 5.60 | 5.53 | -0.10 | -1.78% | 5.48 | 5.65 | 43636 | 2411.62 | 0.87% |
| 2025-03-12 | 5.59 | 5.63 | 0.05 | 0.90% | 5.56 | 5.65 | 41840 | 2351.44 | 0.83% |
| 2025-03-11 | 5.51 | 5.58 | 0.04 | 0.72% | 5.46 | 5.58 | 35782 | 1983.50 | 0.71% |
| 2025-03-10 | 5.49 | 5.54 | 0.06 | 1.09% | 5.48 | 5.63 | 44401 | 2462.87 | 0.88% |
| 2025-03-07 | 5.55 | 5.48 | -0.06 | -1.08% | 5.47 | 5.58 | 35145 | 1939.47 | 0.70% |
| 2025-03-06 | 5.47 | 5.54 | 0.07 | 1.28% | 5.45 | 5.56 | 46001 | 2540.34 | 0.92% |
| 2025-03-05 | 5.55 | 5.47 | -0.06 | -1.08% | 5.40 | 5.55 | 44184 | 2407.80 | 0.88% |
| 2025-03-04 | 5.56 | 5.53 | 0.00 | 0.00% | 5.47 | 5.56 | 30284 | 1665.43 | 0.60% |
| 2025-03-03 | 5.51 | 5.53 | 0.05 | 0.91% | 5.48 | 5.59 | 43602 | 2409.94 | 0.87% |
| 2025-02-28 | 5.64 | 5.48 | -0.15 | -2.66% | 5.47 | 5.65 | 60607 | 3373.32 | 1.21% |
| 2025-02-27 | 5.68 | 5.63 | -0.02 | -0.35% | 5.56 | 5.76 | 78199 | 4422.21 | 1.56% |
| 2025-02-26 | 5.67 | 5.65 | -0.01 | -0.18% | 5.62 | 5.73 | 58086 | 3295.85 | 1.16% |
| 2025-02-25 | 5.71 | 5.66 | -0.12 | -2.08% | 5.62 | 5.73 | 69906 | 3962.91 | 1.39% |
| 2025-02-24 | 5.63 | 5.78 | 0.17 | 3.03% | 5.63 | 5.94 | 118153 | 6845.34 | 2.35% |
| 2025-02-21 | 5.61 | 5.61 | -0.02 | -0.36% | 5.55 | 5.65 | 44357 | 2479.01 | 0.88% |
| 2025-02-20 | 5.56 | 5.63 | 0.09 | 1.62% | 5.53 | 5.66 | 56437 | 3162.00 | 1.12% |
| 2025-02-19 | 5.48 | 5.54 | 0.11 | 2.03% | 5.40 | 5.55 | 53304 | 2930.68 | 1.06% |
| 2025-02-18 | 5.60 | 5.43 | -0.16 | -2.86% | 5.42 | 5.61 | 85865 | 4728.24 | 1.71% |
深证大盘股票行情在线 K线走势图
