远东股份(600869)股票行情 远东股份股票行情 600869股票行情_爱股网
远东股份(600869)股票行情
远东股份(600869)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 |
|---|
| 2025-10-31 | 7.83 | 7.80 | -0.08 | -1.02% | 7.73 | 8.02 | 460806 | 36209.33 | 2.08% |
| 2025-10-30 | 8.18 | 7.88 | -0.40 | -4.83% | 7.84 | 8.25 | 813202 | 65022.92 | 3.66% |
| 2025-10-29 | 7.98 | 8.28 | 0.33 | 4.15% | 7.98 | 8.35 | 692626 | 56888.72 | 3.12% |
| 2025-10-28 | 7.92 | 7.95 | 0.03 | 0.38% | 7.81 | 8.07 | 403538 | 32068.55 | 1.82% |
| 2025-10-27 | 7.75 | 7.92 | 0.25 | 3.26% | 7.75 | 8.19 | 581996 | 46423.78 | 2.62% |
| 2025-10-24 | 7.56 | 7.67 | 0.11 | 1.46% | 7.46 | 7.74 | 388454 | 29508.71 | 1.75% |
| 2025-10-23 | 7.41 | 7.56 | 0.06 | 0.80% | 7.25 | 7.57 | 368348 | 27335.37 | 1.66% |
| 2025-10-22 | 7.40 | 7.50 | 0.09 | 1.21% | 7.29 | 7.64 | 382599 | 28725.45 | 1.72% |
| 2025-10-21 | 7.30 | 7.41 | 0.13 | 1.79% | 7.26 | 7.44 | 332048 | 24525.21 | 1.50% |
| 2025-10-20 | 7.34 | 7.28 | 0.08 | 1.11% | 7.22 | 7.44 | 410852 | 30135.94 | 1.85% |
| 2025-10-17 | 7.62 | 7.20 | -0.47 | -6.13% | 7.17 | 7.63 | 668787 | 48918.07 | 3.01% |
| 2025-10-16 | 7.99 | 7.67 | -0.40 | -4.96% | 7.63 | 8.02 | 702010 | 54423.57 | 3.16% |
| 2025-10-15 | 8.16 | 8.07 | 0.20 | 2.54% | 7.94 | 8.45 | 688785 | 55891.20 | 3.10% |
| 2025-10-14 | 8.39 | 7.87 | -0.41 | -4.95% | 7.86 | 8.53 | 931691 | 75680.32 | 4.20% |
| 2025-10-13 | 8.12 | 8.28 | -0.25 | -2.93% | 8.00 | 8.36 | 892331 | 73063.52 | 4.02% |
| 2025-10-10 | 8.79 | 8.53 | -0.21 | -2.40% | 8.48 | 8.82 | 986783 | 84829.58 | 4.45% |
| 2025-10-09 | 8.08 | 8.74 | 0.67 | 8.30% | 8.02 | 8.87 | 1529602 | 130539.73 | 6.89% |
| 2025-09-30 | 8.27 | 8.07 | -0.30 | -3.58% | 8.02 | 8.40 | 1124015 | 91547.88 | 5.06% |
| 2025-09-29 | 7.92 | 8.37 | 0.59 | 7.58% | 7.75 | 8.55 | 1341100 | 110307.91 | 6.04% |
| 2025-09-26 | 8.23 | 7.78 | -0.49 | -5.93% | 7.77 | 8.37 | 901954 | 72214.27 | 4.06% |
| 2025-09-25 | 8.10 | 8.27 | 0.13 | 1.60% | 8.08 | 8.43 | 1190389 | 98086.56 | 5.36% |
| 2025-09-24 | 7.65 | 8.14 | 0.42 | 5.44% | 7.52 | 8.15 | 1366528 | 109316.37 | 6.16% |
| 2025-09-23 | 7.70 | 7.72 | 0.05 | 0.65% | 7.53 | 8.02 | 1107812 | 86184.11 | 4.99% |
| 2025-09-22 | 7.68 | 7.67 | -0.14 | -1.79% | 7.57 | 7.85 | 1008158 | 77456.48 | 4.54% |
| 2025-09-19 | 8.32 | 7.81 | -0.37 | -4.52% | 7.76 | 8.59 | 1980540 | 159498.42 | 8.92% |
| 2025-09-18 | 7.64 | 8.18 | 0.74 | 9.95% | 7.64 | 8.18 | 1825398 | 148376.62 | 8.22% |
| 2025-09-17 | 7.25 | 7.44 | 0.17 | 2.34% | 7.16 | 7.67 | 1057207 | 78229.79 | 4.76% |
| 2025-09-16 | 6.92 | 7.27 | 0.34 | 4.91% | 6.80 | 7.40 | 1026376 | 72574.45 | 4.62% |
| 2025-09-15 | 7.01 | 6.93 | -0.13 | -1.84% | 6.88 | 7.08 | 700450 | 48693.05 | 3.16% |
| 2025-09-12 | 7.18 | 7.06 | -0.13 | -1.81% | 7.03 | 7.22 | 637309 | 45252.05 | 2.87% |
| 2025-09-11 | 6.96 | 7.19 | 0.22 | 3.16% | 6.82 | 7.28 | 915190 | 65334.96 | 4.12% |
| 2025-09-10 | 7.06 | 6.97 | -0.13 | -1.83% | 6.93 | 7.19 | 607248 | 42621.86 | 2.74% |
| 2025-09-09 | 7.12 | 7.10 | -0.10 | -1.39% | 7.07 | 7.30 | 770719 | 55278.63 | 3.47% |
| 2025-09-08 | 7.29 | 7.20 | 0.00 | 0.00% | 7.10 | 7.44 | 1022515 | 73738.77 | 4.61% |
| 2025-09-05 | 6.57 | 7.20 | 0.57 | 8.60% | 6.56 | 7.28 | 1538192 | 108055.18 | 6.93% |
| 2025-09-04 | 6.81 | 6.63 | -0.06 | -0.90% | 6.46 | 7.06 | 865470 | 58382.88 | 3.90% |
| 2025-09-03 | 6.69 | 6.69 | 0.00 | 0.00% | 6.56 | 6.82 | 624189 | 41584.70 | 2.81% |
| 2025-09-02 | 6.82 | 6.69 | -0.05 | -0.74% | 6.53 | 7.05 | 821386 | 55148.77 | 3.70% |
| 2025-09-01 | 7.00 | 6.74 | -0.23 | -3.30% | 6.71 | 7.02 | 821102 | 55823.78 | 3.70% |
| 2025-08-29 | 7.18 | 6.97 | -0.14 | -1.97% | 6.91 | 7.18 | 936399 | 65591.41 | 4.22% |
| 2025-08-28 | 6.84 | 7.11 | 0.30 | 4.41% | 6.83 | 7.12 | 1263074 | 88089.77 | 5.69% |
| 2025-08-27 | 7.01 | 6.81 | -0.18 | -2.58% | 6.78 | 7.20 | 1155463 | 81035.59 | 5.21% |
| 2025-08-26 | 7.13 | 6.99 | -0.14 | -1.96% | 6.86 | 7.15 | 1523871 | 106443.98 | 6.87% |
| 2025-08-25 | 6.55 | 7.13 | 0.65 | 10.03% | 6.50 | 7.13 | 1886082 | 131002.67 | 8.50% |
| 2025-08-22 | 6.44 | 6.48 | 0.02 | 0.31% | 6.32 | 6.55 | 647175 | 41639.58 | 2.92% |
| 2025-08-21 | 6.66 | 6.46 | -0.21 | -3.15% | 6.42 | 6.73 | 773829 | 50543.41 | 3.49% |
| 2025-08-20 | 6.60 | 6.67 | 0.09 | 1.37% | 6.42 | 6.92 | 1349458 | 90083.47 | 6.08% |
| 2025-08-19 | 6.17 | 6.58 | 0.40 | 6.47% | 6.12 | 6.80 | 1514989 | 99625.89 | 6.83% |
| 2025-08-18 | 6.05 | 6.18 | 0.16 | 2.66% | 6.03 | 6.22 | 579546 | 35483.10 | 2.61% |
| 2025-08-15 | 5.88 | 6.02 | 0.14 | 2.38% | 5.85 | 6.08 | 449648 | 26949.95 | 2.03% |
| 2025-08-14 | 6.08 | 5.88 | -0.21 | -3.45% | 5.83 | 6.21 | 789018 | 46948.92 | 3.56% |
| 2025-08-13 | 5.95 | 6.09 | 0.13 | 2.18% | 5.94 | 6.10 | 422471 | 25457.84 | 1.90% |
| 2025-08-12 | 6.02 | 5.96 | -0.08 | -1.32% | 5.90 | 6.04 | 342032 | 20385.64 | 1.54% |
| 2025-08-11 | 5.88 | 6.04 | 0.17 | 2.90% | 5.86 | 6.08 | 534494 | 31999.00 | 2.41% |
| 2025-08-08 | 5.84 | 5.87 | 0.01 | 0.17% | 5.83 | 5.90 | 222043 | 13020.22 | 1.00% |
| 2025-08-07 | 5.93 | 5.86 | -0.10 | -1.68% | 5.82 | 5.96 | 387877 | 22771.60 | 1.75% |
| 2025-08-06 | 5.90 | 5.96 | 0.08 | 1.36% | 5.83 | 6.00 | 520842 | 30914.54 | 2.35% |
| 2025-08-05 | 5.75 | 5.88 | 0.11 | 1.91% | 5.74 | 5.94 | 537861 | 31573.46 | 2.42% |
| 2025-08-04 | 5.63 | 5.77 | 0.03 | 0.52% | 5.53 | 5.82 | 593438 | 33917.61 | 2.67% |
| 2025-08-01 | 5.70 | 5.74 | 0.20 | 3.61% | 5.69 | 5.91 | 872546 | 50325.37 | 3.93% |
| 2025-07-31 | 5.53 | 5.54 | -0.03 | -0.54% | 5.50 | 5.62 | 398137 | 22133.94 | 1.79% |
| 2025-07-30 | 5.66 | 5.57 | -0.09 | -1.59% | 5.54 | 5.67 | 328842 | 18336.35 | 1.48% |
| 2025-07-29 | 5.56 | 5.66 | 0.08 | 1.43% | 5.51 | 5.68 | 469525 | 26408.87 | 2.12% |
| 2025-07-28 | 5.52 | 5.58 | 0.07 | 1.27% | 5.49 | 5.62 | 402548 | 22369.94 | 1.81% |
| 2025-07-25 | 5.62 | 5.51 | -0.12 | -2.13% | 5.50 | 5.63 | 459259 | 25363.55 | 2.07% |
| 2025-07-24 | 5.58 | 5.63 | 0.05 | 0.90% | 5.57 | 5.65 | 521731 | 29283.30 | 2.35% |
| 2025-07-23 | 6.07 | 5.58 | -0.32 | -5.42% | 5.57 | 6.08 | 1002493 | 57435.27 | 4.52% |
| 2025-07-22 | 5.88 | 5.90 | 0.18 | 3.15% | 5.79 | 6.02 | 807660 | 47667.92 | 3.64% |
| 2025-07-21 | 5.77 | 5.72 | 0.07 | 1.24% | 5.65 | 5.79 | 500000 | 28616.27 | 2.25% |
| 2025-07-18 | 5.57 | 5.65 | 0.08 | 1.44% | 5.55 | 5.66 | 360261 | 20193.02 | 1.62% |
| 2025-07-17 | 5.57 | 5.57 | -0.02 | -0.36% | 5.53 | 5.62 | 332047 | 18489.94 | 1.50% |
| 2025-07-16 | 5.60 | 5.59 | 0.01 | 0.18% | 5.54 | 5.72 | 447837 | 25202.66 | 2.02% |
| 2025-07-15 | 5.60 | 5.58 | 0.00 | 0.00% | 5.52 | 5.66 | 512127 | 28617.57 | 2.31% |
| 2025-07-14 | 5.41 | 5.58 | 0.15 | 2.76% | 5.41 | 5.62 | 689051 | 38261.05 | 3.10% |
| 2025-07-11 | 5.49 | 5.43 | 0.14 | 2.65% | 5.35 | 5.53 | 733609 | 39727.03 | 3.31% |
| 2025-07-10 | 5.25 | 5.29 | 0.00 | 0.00% | 5.24 | 5.31 | 331455 | 17494.97 | 1.49% |
| 2025-07-09 | 5.32 | 5.29 | -0.01 | -0.19% | 5.27 | 5.42 | 649153 | 34671.83 | 2.92% |
| 2025-07-08 | 5.21 | 5.30 | 0.11 | 2.12% | 5.18 | 5.32 | 561696 | 29575.01 | 2.53% |
| 2025-07-07 | 5.14 | 5.19 | 0.06 | 1.17% | 5.10 | 5.20 | 335394 | 17285.93 | 1.51% |
| 2025-07-04 | 5.08 | 5.13 | 0.03 | 0.59% | 5.04 | 5.23 | 430676 | 22101.87 | 1.94% |
上证大盘股票行情在线 K线走势图
远东股份(600869)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
