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 |
|---|
| 2026-02-03 | 7.67 | 7.64 | 0.04 | 0.53% | 7.56 | 7.72 | 80897 | 6186.74 | 1.61% |
| 2026-02-02 | 7.97 | 7.60 | -0.34 | -4.28% | 7.59 | 7.98 | 110197 | 8562.45 | 2.19% |
| 2026-01-30 | 7.92 | 7.94 | -0.05 | -0.63% | 7.80 | 8.09 | 109448 | 8690.69 | 2.17% |
| 2026-01-29 | 8.02 | 7.99 | -0.05 | -0.62% | 7.93 | 8.16 | 75593 | 6089.56 | 1.50% |
| 2026-01-28 | 8.13 | 8.04 | -0.11 | -1.35% | 8.03 | 8.18 | 88266 | 7135.38 | 1.75% |
| 2026-01-27 | 8.25 | 8.15 | -0.10 | -1.21% | 8.06 | 8.45 | 135130 | 11067.82 | 2.68% |
| 2026-01-26 | 8.20 | 8.25 | 0.07 | 0.86% | 8.05 | 8.33 | 147243 | 12081.39 | 2.92% |
| 2026-01-23 | 8.20 | 8.18 | 0.06 | 0.74% | 8.07 | 8.24 | 109743 | 8934.94 | 2.18% |
| 2026-01-22 | 7.95 | 8.12 | 0.17 | 2.14% | 7.89 | 8.12 | 91182 | 7328.57 | 1.81% |
| 2026-01-21 | 7.87 | 7.95 | 0.05 | 0.63% | 7.79 | 7.96 | 50677 | 4003.43 | 1.01% |
| 2026-01-20 | 7.95 | 7.90 | -0.06 | -0.75% | 7.86 | 8.00 | 58047 | 4599.14 | 1.15% |
| 2026-01-19 | 7.84 | 7.96 | 0.13 | 1.66% | 7.80 | 7.96 | 65991 | 5219.25 | 1.31% |
| 2026-01-16 | 7.93 | 7.83 | -0.07 | -0.89% | 7.75 | 7.95 | 79857 | 6250.27 | 1.59% |
| 2026-01-15 | 7.97 | 7.90 | -0.11 | -1.37% | 7.86 | 8.04 | 71671 | 5674.54 | 1.42% |
| 2026-01-14 | 8.06 | 8.01 | -0.02 | -0.25% | 7.88 | 8.12 | 105456 | 8454.71 | 2.09% |
| 2026-01-13 | 8.16 | 8.03 | -0.14 | -1.71% | 8.00 | 8.19 | 102755 | 8315.69 | 2.04% |
| 2026-01-12 | 8.10 | 8.17 | 0.08 | 0.99% | 8.04 | 8.19 | 113493 | 9210.65 | 2.25% |
| 2026-01-09 | 8.12 | 8.09 | -0.03 | -0.37% | 8.01 | 8.18 | 87468 | 7062.44 | 1.74% |
| 2026-01-08 | 7.88 | 8.12 | 0.21 | 2.65% | 7.87 | 8.12 | 98397 | 7905.32 | 1.95% |
| 2026-01-07 | 8.00 | 7.91 | -0.14 | -1.74% | 7.90 | 8.03 | 65174 | 5181.34 | 1.29% |
| 2026-01-06 | 7.97 | 8.05 | 0.07 | 0.88% | 7.93 | 8.08 | 74556 | 5975.47 | 1.48% |
| 2026-01-05 | 7.92 | 7.98 | 0.05 | 0.63% | 7.91 | 8.03 | 53223 | 4236.64 | 1.06% |
| 2025-12-31 | 8.00 | 7.93 | -0.06 | -0.75% | 7.80 | 8.04 | 68707 | 5426.40 | 1.36% |
| 2025-12-30 | 8.05 | 7.99 | -0.06 | -0.75% | 7.92 | 8.11 | 63431 | 5084.13 | 1.26% |
| 2025-12-29 | 8.13 | 8.05 | -0.08 | -0.98% | 8.01 | 8.16 | 67404 | 5440.27 | 1.34% |
| 2025-12-26 | 8.06 | 8.13 | 0.06 | 0.74% | 7.99 | 8.13 | 83635 | 6744.11 | 1.66% |
| 2025-12-25 | 8.01 | 8.07 | 0.12 | 1.51% | 7.94 | 8.14 | 77525 | 6231.19 | 1.54% |
| 2025-12-24 | 7.89 | 7.95 | 0.04 | 0.51% | 7.84 | 7.97 | 53999 | 4285.71 | 1.07% |
| 2025-12-23 | 7.90 | 7.91 | -0.01 | -0.13% | 7.83 | 7.99 | 50483 | 3984.94 | 1.00% |
| 2025-12-22 | 8.00 | 7.92 | -0.03 | -0.38% | 7.90 | 8.00 | 47966 | 3806.85 | 0.95% |
| 2025-12-19 | 7.83 | 7.95 | 0.11 | 1.40% | 7.76 | 7.97 | 72801 | 5745.94 | 1.45% |
| 2025-12-18 | 7.72 | 7.84 | 0.18 | 2.35% | 7.68 | 7.93 | 96014 | 7537.70 | 1.91% |
| 2025-12-17 | 7.72 | 7.66 | -0.05 | -0.65% | 7.55 | 7.78 | 94834 | 7249.01 | 1.88% |
| 2025-12-16 | 7.89 | 7.71 | -0.20 | -2.53% | 7.71 | 8.02 | 73416 | 5737.37 | 1.46% |
| 2025-12-15 | 7.68 | 7.91 | 0.24 | 3.13% | 7.64 | 7.99 | 121330 | 9565.05 | 2.41% |
| 2025-12-12 | 7.73 | 7.67 | -0.06 | -0.78% | 7.64 | 7.82 | 64437 | 4977.82 | 1.28% |
| 2025-12-11 | 7.99 | 7.73 | -0.26 | -3.25% | 7.72 | 8.03 | 94461 | 7373.35 | 1.88% |
| 2025-12-10 | 8.07 | 7.99 | -0.09 | -1.11% | 7.97 | 8.14 | 74703 | 6000.46 | 1.48% |
| 2025-12-09 | 8.14 | 8.08 | -0.04 | -0.49% | 8.06 | 8.17 | 75021 | 6091.43 | 1.49% |
| 2025-12-08 | 8.10 | 8.12 | 0.09 | 1.12% | 8.05 | 8.17 | 72532 | 5883.47 | 1.44% |
| 2025-12-05 | 7.88 | 8.03 | 0.16 | 2.03% | 7.88 | 8.05 | 77885 | 6211.42 | 1.55% |
| 2025-12-04 | 7.98 | 7.87 | -0.15 | -1.87% | 7.87 | 8.05 | 69531 | 5510.71 | 1.38% |
| 2025-12-03 | 8.12 | 8.02 | -0.10 | -1.23% | 8.00 | 8.16 | 95076 | 7674.30 | 1.89% |
| 2025-12-02 | 8.02 | 8.12 | 0.10 | 1.25% | 7.94 | 8.33 | 136604 | 11081.71 | 2.71% |
| 2025-12-01 | 8.13 | 8.02 | -0.06 | -0.74% | 8.00 | 8.18 | 66146 | 5330.35 | 1.31% |
| 2025-11-28 | 7.91 | 8.08 | 0.16 | 2.02% | 7.89 | 8.08 | 76064 | 6093.12 | 1.51% |
| 2025-11-27 | 7.96 | 7.92 | -0.02 | -0.25% | 7.88 | 8.01 | 66386 | 5276.14 | 1.32% |
| 2025-11-26 | 8.02 | 7.94 | -0.08 | -1.00% | 7.91 | 8.09 | 83191 | 6651.81 | 1.65% |
| 2025-11-25 | 7.81 | 8.02 | 0.23 | 2.95% | 7.78 | 8.04 | 123427 | 9832.51 | 2.45% |
| 2025-11-24 | 7.83 | 7.79 | 0.06 | 0.78% | 7.70 | 7.87 | 92992 | 7232.16 | 1.85% |
| 2025-11-21 | 8.05 | 7.73 | -0.36 | -4.45% | 7.72 | 8.17 | 152355 | 11966.20 | 3.02% |
| 2025-11-20 | 8.35 | 8.09 | -0.10 | -1.22% | 8.00 | 8.35 | 134381 | 10897.56 | 2.67% |
| 2025-11-19 | 8.42 | 8.19 | -0.24 | -2.85% | 8.13 | 8.42 | 180337 | 14804.63 | 3.58% |
| 2025-11-18 | 8.50 | 8.43 | -0.11 | -1.29% | 8.29 | 8.52 | 231628 | 19405.74 | 4.60% |
| 2025-11-17 | 8.72 | 8.54 | -0.18 | -2.06% | 8.51 | 8.86 | 307846 | 26658.33 | 6.11% |
| 2025-11-14 | 8.38 | 8.72 | 0.31 | 3.69% | 8.29 | 8.88 | 405773 | 35181.82 | 8.06% |
| 2025-11-13 | 8.40 | 8.41 | 0.01 | 0.12% | 8.35 | 8.48 | 178756 | 15004.80 | 3.55% |
| 2025-11-12 | 8.32 | 8.40 | 0.08 | 0.96% | 8.22 | 8.48 | 264014 | 22073.14 | 5.24% |
| 2025-11-11 | 8.35 | 8.32 | 0.01 | 0.12% | 8.27 | 8.39 | 173547 | 14453.85 | 3.45% |
| 2025-11-10 | 8.22 | 8.31 | 0.01 | 0.12% | 8.22 | 8.38 | 172111 | 14264.70 | 3.42% |
| 2025-11-07 | 8.10 | 8.30 | 0.20 | 2.47% | 8.06 | 8.35 | 278750 | 23001.03 | 5.53% |
| 2025-11-06 | 8.20 | 8.10 | -0.09 | -1.10% | 8.09 | 8.20 | 128075 | 10401.15 | 2.54% |
| 2025-11-05 | 8.10 | 8.19 | 0.01 | 0.12% | 8.02 | 8.21 | 166437 | 13543.57 | 3.30% |
| 2025-11-04 | 8.11 | 8.18 | 0.07 | 0.86% | 8.07 | 8.21 | 204480 | 16653.59 | 4.06% |
| 2025-11-03 | 8.05 | 8.11 | 0.06 | 0.75% | 8.00 | 8.12 | 152560 | 12333.79 | 3.03% |
| 2025-10-31 | 8.00 | 8.05 | 0.05 | 0.63% | 7.95 | 8.11 | 154488 | 12429.93 | 3.07% |
| 2025-10-30 | 8.22 | 8.00 | -0.22 | -2.68% | 7.98 | 8.23 | 243051 | 19621.44 | 4.83% |
| 2025-10-29 | 8.15 | 8.22 | 0.03 | 0.37% | 8.06 | 8.23 | 224541 | 18345.15 | 4.46% |
| 2025-10-28 | 8.33 | 8.19 | -0.23 | -2.73% | 8.17 | 8.40 | 309979 | 25621.00 | 6.15% |
| 2025-10-27 | 8.36 | 8.42 | 0.06 | 0.72% | 8.25 | 8.45 | 393424 | 32807.66 | 7.81% |
| 2025-10-24 | 8.61 | 8.36 | -0.33 | -3.80% | 8.32 | 8.67 | 485467 | 40910.96 | 9.64% |
| 2025-10-23 | 9.00 | 8.69 | -0.97 | -10.04% | 8.69 | 9.46 | 658680 | 58719.45 | 13.08% |
| 2025-10-22 | 9.72 | 9.66 | -1.07 | -9.97% | 9.66 | 10.21 | 660303 | 64356.87 | 13.11% |
| 2025-10-21 | 11.00 | 10.73 | -0.01 | -0.09% | 9.79 | 11.51 | 1153266 | 122425.65 | 22.90% |
| 2025-10-20 | 10.74 | 10.74 | 0.98 | 10.04% | 8.78 | 10.74 | 939302 | 95615.81 | 18.65% |
| 2025-10-17 | 9.34 | 9.76 | 0.89 | 10.03% | 9.34 | 9.76 | 542916 | 52488.75 | 10.78% |
| 2025-10-16 | 8.87 | 8.87 | 0.81 | 10.05% | 8.00 | 8.87 | 621338 | 53734.90 | 12.34% |
| 2025-10-15 | 8.06 | 8.06 | 0.73 | 9.96% | 7.69 | 8.06 | 378469 | 30292.45 | 7.51% |
| 2025-10-14 | 6.67 | 7.33 | 0.67 | 10.06% | 6.65 | 7.33 | 109561 | 7799.93 | 2.18% |
| 2025-10-13 | 6.57 | 6.66 | -0.07 | -1.04% | 6.43 | 6.74 | 49271 | 3270.54 | 0.98% |
深证大盘股票行情在线 K线走势图
远大控股(000626)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
