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 |
|---|
| 2025-03-28 | 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% |
| 2025-02-17 | 5.52 | 5.59 | 0.03 | 0.54% | 5.51 | 5.68 | 92238 | 5148.58 | 1.84% |
| 2025-02-14 | 5.67 | 5.56 | -0.11 | -1.94% | 5.53 | 5.67 | 77779 | 4338.37 | 1.55% |
| 2025-02-13 | 5.75 | 5.67 | -0.07 | -1.22% | 5.66 | 5.80 | 77252 | 4407.30 | 1.54% |
| 2025-02-12 | 5.71 | 5.74 | 0.02 | 0.35% | 5.67 | 5.75 | 78591 | 4495.89 | 1.57% |
| 2025-02-11 | 5.85 | 5.72 | -0.16 | -2.72% | 5.66 | 5.85 | 119690 | 6851.08 | 2.38% |
| 2025-02-10 | 6.00 | 5.88 | -0.19 | -3.13% | 5.70 | 6.07 | 272656 | 15860.25 | 5.43% |
| 2025-02-07 | 5.87 | 6.07 | 0.19 | 3.23% | 5.87 | 6.47 | 299180 | 18752.96 | 5.96% |
| 2025-02-06 | 5.85 | 5.88 | 0.01 | 0.17% | 5.81 | 5.89 | 55836 | 3265.27 | 1.11% |
| 2025-02-05 | 5.84 | 5.87 | 0.02 | 0.34% | 5.75 | 5.89 | 56852 | 3309.62 | 1.13% |
| 2025-01-27 | 5.85 | 5.85 | 0.00 | 0.00% | 5.75 | 5.93 | 70859 | 4128.59 | 1.41% |
| 2025-01-24 | 5.92 | 5.85 | -0.07 | -1.18% | 5.83 | 5.92 | 49492 | 2903.27 | 0.99% |
| 2025-01-23 | 6.09 | 5.92 | -0.14 | -2.31% | 5.91 | 6.13 | 66310 | 3982.75 | 1.32% |
| 2025-01-22 | 6.02 | 6.06 | 0.04 | 0.66% | 5.90 | 6.10 | 64319 | 3860.77 | 1.28% |
| 2025-01-21 | 5.96 | 6.02 | 0.07 | 1.18% | 5.92 | 6.08 | 81501 | 4890.09 | 1.62% |
| 2025-01-20 | 6.19 | 5.95 | -0.19 | -3.09% | 5.85 | 6.25 | 127866 | 7691.23 | 2.55% |
| 2025-01-17 | 6.04 | 6.14 | 0.09 | 1.49% | 5.85 | 6.19 | 91986 | 5556.80 | 1.83% |
| 2025-01-16 | 6.02 | 6.05 | 0.03 | 0.50% | 5.95 | 6.16 | 82230 | 4970.88 | 1.64% |
| 2025-01-15 | 5.87 | 6.02 | 0.12 | 2.03% | 5.84 | 6.15 | 112973 | 6782.99 | 2.25% |
| 2025-01-14 | 5.70 | 5.90 | 0.20 | 3.51% | 5.70 | 6.00 | 138793 | 8078.21 | 2.76% |
| 2025-01-13 | 5.39 | 5.70 | 0.18 | 3.26% | 5.31 | 6.05 | 147539 | 8425.52 | 2.94% |
| 2025-01-10 | 5.55 | 5.52 | 0.02 | 0.36% | 5.39 | 5.75 | 125469 | 6966.39 | 2.50% |
| 2025-01-09 | 5.44 | 5.50 | 0.03 | 0.55% | 5.40 | 5.53 | 43273 | 2377.72 | 0.86% |
| 2025-01-08 | 5.46 | 5.47 | 0.01 | 0.18% | 5.26 | 5.51 | 56241 | 3033.51 | 1.12% |
| 2025-01-07 | 5.34 | 5.46 | 0.15 | 2.82% | 5.30 | 5.48 | 47664 | 2565.40 | 0.95% |
| 2025-01-06 | 5.36 | 5.31 | -0.05 | -0.93% | 5.06 | 5.45 | 73367 | 3869.26 | 1.46% |
| 2025-01-03 | 5.75 | 5.36 | -0.33 | -5.80% | 5.35 | 5.78 | 76185 | 4188.78 | 1.52% |
| 2025-01-02 | 5.71 | 5.69 | -0.06 | -1.04% | 5.64 | 5.90 | 61800 | 3568.06 | 1.23% |
| 2024-12-31 | 5.87 | 5.75 | -0.08 | -1.37% | 5.74 | 5.91 | 58936 | 3428.55 | 1.17% |
| 2024-12-30 | 6.03 | 5.83 | -0.20 | -3.32% | 5.77 | 6.06 | 73606 | 4293.69 | 1.47% |
| 2024-12-27 | 5.87 | 6.03 | 0.17 | 2.90% | 5.86 | 6.14 | 73724 | 4460.96 | 1.47% |
| 2024-12-26 | 5.86 | 5.86 | 0.04 | 0.69% | 5.82 | 5.98 | 55548 | 3274.29 | 1.11% |
| 2024-12-25 | 5.97 | 5.82 | -0.20 | -3.32% | 5.70 | 6.06 | 87237 | 5067.37 | 1.74% |
| 2024-12-24 | 6.17 | 6.02 | -0.03 | -0.50% | 5.92 | 6.18 | 73581 | 4426.83 | 1.47% |
| 2024-12-23 | 6.51 | 6.05 | -0.45 | -6.92% | 6.04 | 6.52 | 109626 | 6798.69 | 2.18% |
| 2024-12-20 | 6.52 | 6.50 | 0.05 | 0.78% | 6.49 | 6.68 | 72275 | 4757.81 | 1.44% |
| 2024-12-19 | 6.49 | 6.45 | -0.12 | -1.83% | 6.30 | 6.55 | 87993 | 5631.74 | 1.75% |
| 2024-12-18 | 6.60 | 6.57 | 0.01 | 0.15% | 6.39 | 6.65 | 84367 | 5519.66 | 1.68% |
| 2024-12-17 | 6.96 | 6.56 | -0.42 | -6.02% | 6.53 | 7.03 | 120926 | 8064.86 | 2.41% |
| 2024-12-16 | 7.16 | 6.98 | -0.13 | -1.83% | 6.95 | 7.22 | 84468 | 5953.95 | 1.68% |
| 2024-12-13 | 7.36 | 7.11 | -0.29 | -3.92% | 7.09 | 7.41 | 119688 | 8616.77 | 2.38% |
| 2024-12-12 | 7.36 | 7.40 | 0.07 | 0.95% | 7.29 | 7.45 | 153705 | 11341.31 | 3.06% |
| 2024-12-11 | 7.20 | 7.33 | 0.11 | 1.52% | 7.19 | 7.45 | 157314 | 11515.53 | 3.13% |
| 2024-12-10 | 7.39 | 7.22 | -0.08 | -1.10% | 7.21 | 7.56 | 223132 | 16369.66 | 4.44% |
| 2024-12-09 | 7.10 | 7.30 | 0.15 | 2.10% | 7.06 | 7.39 | 291173 | 21048.38 | 5.80% |
| 2024-12-06 | 7.08 | 7.15 | 0.08 | 1.13% | 6.92 | 7.48 | 411853 | 29757.75 | 8.20% |
| 2024-12-05 | 6.48 | 7.07 | 0.64 | 9.95% | 6.38 | 7.07 | 171641 | 11666.77 | 3.42% |
| 2024-12-04 | 6.53 | 6.43 | -0.20 | -3.02% | 6.37 | 6.60 | 102920 | 6677.00 | 2.05% |
| 2024-12-03 | 6.72 | 6.63 | -0.08 | -1.19% | 6.61 | 6.76 | 110095 | 7332.89 | 2.19% |
| 2024-12-02 | 6.54 | 6.71 | 0.23 | 3.55% | 6.46 | 6.71 | 160497 | 10605.25 | 3.20% |
| 2024-11-29 | 6.61 | 6.48 | -0.08 | -1.22% | 6.36 | 6.88 | 179094 | 11732.16 | 3.57% |
| 2024-11-28 | 6.50 | 6.56 | 0.06 | 0.92% | 6.46 | 6.66 | 158427 | 10383.91 | 3.16% |
深证大盘股票行情在线 K线走势图
