远大控股(000626)股票行情 远大控股股票行情 000626股票行情_爱股网
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 |
|---|
| 2025-10-24 | 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% |
| 2025-10-10 | 6.60 | 6.73 | 0.13 | 1.97% | 6.56 | 6.75 | 51507 | 3451.74 | 1.02% |
| 2025-10-09 | 6.56 | 6.60 | 0.04 | 0.61% | 6.51 | 6.63 | 52632 | 3452.39 | 1.04% |
| 2025-09-30 | 6.58 | 6.56 | -0.03 | -0.46% | 6.53 | 6.60 | 25229 | 1655.38 | 0.50% |
| 2025-09-29 | 6.46 | 6.59 | 0.14 | 2.17% | 6.35 | 6.60 | 50327 | 3281.32 | 1.00% |
| 2025-09-26 | 6.37 | 6.45 | 0.07 | 1.10% | 6.36 | 6.52 | 49842 | 3217.84 | 0.99% |
| 2025-09-25 | 6.51 | 6.38 | -0.13 | -2.00% | 6.38 | 6.54 | 45793 | 2952.06 | 0.91% |
| 2025-09-24 | 6.43 | 6.51 | 0.08 | 1.24% | 6.40 | 6.51 | 45787 | 2969.36 | 0.91% |
| 2025-09-23 | 6.54 | 6.43 | -0.12 | -1.83% | 6.29 | 6.57 | 60955 | 3892.83 | 1.21% |
| 2025-09-22 | 6.63 | 6.55 | -0.08 | -1.21% | 6.50 | 6.66 | 37154 | 2432.26 | 0.74% |
| 2025-09-19 | 6.61 | 6.63 | 0.05 | 0.76% | 6.49 | 6.67 | 54496 | 3586.36 | 1.08% |
| 2025-09-18 | 6.78 | 6.58 | -0.21 | -3.09% | 6.54 | 6.81 | 70933 | 4742.86 | 1.41% |
| 2025-09-17 | 6.91 | 6.79 | -0.12 | -1.74% | 6.77 | 6.91 | 53249 | 3624.17 | 1.06% |
| 2025-09-16 | 6.88 | 6.91 | 0.10 | 1.47% | 6.81 | 6.93 | 57119 | 3927.60 | 1.13% |
| 2025-09-15 | 6.88 | 6.81 | -0.07 | -1.02% | 6.77 | 6.88 | 52229 | 3554.91 | 1.04% |
| 2025-09-12 | 6.89 | 6.88 | 0.03 | 0.44% | 6.83 | 6.94 | 41518 | 2862.02 | 0.82% |
| 2025-09-11 | 6.84 | 6.85 | -0.01 | -0.15% | 6.75 | 6.87 | 52822 | 3597.91 | 1.05% |
| 2025-09-10 | 6.88 | 6.86 | -0.03 | -0.44% | 6.83 | 6.93 | 31651 | 2173.82 | 0.63% |
| 2025-09-09 | 6.88 | 6.89 | -0.01 | -0.14% | 6.83 | 6.95 | 45269 | 3115.26 | 0.90% |
| 2025-09-08 | 6.81 | 6.90 | 0.08 | 1.17% | 6.80 | 6.91 | 55262 | 3792.45 | 1.10% |
| 2025-09-05 | 6.88 | 6.82 | -0.01 | -0.15% | 6.68 | 6.88 | 58779 | 3992.54 | 1.17% |
| 2025-09-04 | 6.75 | 6.83 | 0.11 | 1.64% | 6.72 | 7.00 | 77422 | 5312.45 | 1.54% |
| 2025-09-03 | 6.96 | 6.72 | -0.23 | -3.31% | 6.71 | 7.01 | 55624 | 3802.20 | 1.10% |
| 2025-09-02 | 6.98 | 6.95 | -0.05 | -0.71% | 6.85 | 7.03 | 66752 | 4630.51 | 1.33% |
| 2025-09-01 | 6.86 | 7.00 | 0.12 | 1.74% | 6.83 | 7.12 | 83166 | 5836.83 | 1.65% |
| 2025-08-29 | 6.97 | 6.88 | -0.10 | -1.43% | 6.81 | 6.99 | 69040 | 4756.41 | 1.37% |
| 2025-08-28 | 7.08 | 6.98 | -0.10 | -1.41% | 6.72 | 7.17 | 114668 | 7971.49 | 2.28% |
| 2025-08-27 | 7.42 | 7.08 | -0.24 | -3.28% | 7.07 | 7.53 | 141820 | 10337.36 | 2.82% |
| 2025-08-26 | 7.19 | 7.32 | 0.14 | 1.95% | 7.14 | 7.35 | 91767 | 6671.00 | 1.82% |
| 2025-08-25 | 7.16 | 7.18 | 0.03 | 0.42% | 7.14 | 7.24 | 66569 | 4784.68 | 1.32% |
| 2025-08-22 | 7.23 | 7.15 | -0.06 | -0.83% | 7.10 | 7.25 | 71857 | 5135.57 | 1.43% |
| 2025-08-21 | 7.16 | 7.21 | 0.05 | 0.70% | 7.13 | 7.25 | 68321 | 4924.42 | 1.36% |
| 2025-08-20 | 7.12 | 7.16 | 0.05 | 0.70% | 7.09 | 7.17 | 58796 | 4199.82 | 1.17% |
| 2025-08-19 | 7.00 | 7.11 | 0.13 | 1.86% | 6.97 | 7.14 | 68870 | 4867.00 | 1.37% |
| 2025-08-18 | 7.00 | 6.98 | 0.03 | 0.43% | 6.95 | 7.08 | 71043 | 4983.79 | 1.41% |
| 2025-08-15 | 6.92 | 6.95 | 0.02 | 0.29% | 6.88 | 6.99 | 51036 | 3546.16 | 1.01% |
| 2025-08-14 | 7.11 | 6.93 | -0.15 | -2.12% | 6.92 | 7.11 | 59568 | 4174.66 | 1.18% |
| 2025-08-13 | 7.14 | 7.08 | -0.05 | -0.70% | 7.04 | 7.16 | 58035 | 4112.88 | 1.15% |
| 2025-08-12 | 7.21 | 7.13 | -0.06 | -0.83% | 7.13 | 7.25 | 51895 | 3718.28 | 1.03% |
| 2025-08-11 | 7.16 | 7.19 | -0.01 | -0.14% | 7.11 | 7.24 | 63518 | 4566.27 | 1.26% |
| 2025-08-08 | 7.22 | 7.20 | -0.05 | -0.69% | 7.06 | 7.26 | 72963 | 5235.70 | 1.45% |
| 2025-08-07 | 7.12 | 7.25 | 0.11 | 1.54% | 7.10 | 7.25 | 81546 | 5878.43 | 1.62% |
| 2025-08-06 | 7.11 | 7.14 | 0.03 | 0.42% | 7.08 | 7.15 | 57685 | 4108.78 | 1.15% |
| 2025-08-05 | 7.06 | 7.11 | 0.05 | 0.71% | 7.05 | 7.13 | 59423 | 4210.43 | 1.18% |
| 2025-08-04 | 7.06 | 7.06 | 0.01 | 0.14% | 6.97 | 7.07 | 53053 | 3730.62 | 1.05% |
| 2025-08-01 | 6.95 | 7.05 | 0.11 | 1.59% | 6.95 | 7.10 | 72639 | 5113.18 | 1.44% |
| 2025-07-31 | 7.04 | 6.94 | -0.12 | -1.70% | 6.93 | 7.09 | 84450 | 5925.94 | 1.67% |
| 2025-07-30 | 7.15 | 7.06 | -0.10 | -1.40% | 7.01 | 7.19 | 94034 | 6652.86 | 1.86% |
| 2025-07-29 | 7.25 | 7.16 | -0.11 | -1.51% | 7.11 | 7.29 | 92682 | 6640.61 | 1.83% |
| 2025-07-28 | 7.22 | 7.27 | 0.06 | 0.83% | 7.01 | 7.27 | 144723 | 10383.22 | 2.86% |
| 2025-07-25 | 7.19 | 7.21 | 0.02 | 0.28% | 7.10 | 7.24 | 147677 | 10587.45 | 2.92% |
| 2025-07-24 | 7.25 | 7.19 | 0.03 | 0.42% | 7.13 | 7.29 | 190409 | 13682.04 | 3.76% |
| 2025-07-23 | 7.25 | 7.16 | -0.16 | -2.19% | 7.10 | 7.29 | 205677 | 14820.60 | 4.06% |
| 2025-07-22 | 7.60 | 7.32 | -0.29 | -3.81% | 7.25 | 7.61 | 272061 | 19983.04 | 5.38% |
| 2025-07-21 | 8.23 | 7.61 | -0.29 | -3.67% | 7.55 | 8.40 | 396626 | 30871.68 | 7.84% |
| 2025-07-18 | 7.17 | 7.90 | 0.72 | 10.03% | 7.07 | 7.90 | 190208 | 14441.08 | 3.76% |
| 2025-07-17 | 7.18 | 7.18 | -0.01 | -0.14% | 7.15 | 7.38 | 86174 | 6226.25 | 1.70% |
| 2025-07-16 | 7.05 | 7.19 | 0.14 | 1.99% | 6.98 | 7.20 | 56916 | 4047.04 | 1.12% |
| 2025-07-15 | 7.14 | 7.05 | -0.14 | -1.95% | 6.96 | 7.27 | 94774 | 6725.60 | 1.87% |
| 2025-07-14 | 7.01 | 7.19 | 0.14 | 1.99% | 7.01 | 7.50 | 122914 | 8900.06 | 2.43% |
| 2025-07-11 | 6.98 | 7.05 | 0.05 | 0.71% | 6.82 | 7.07 | 76907 | 5350.13 | 1.52% |
| 2025-07-10 | 6.90 | 7.00 | 0.07 | 1.01% | 6.85 | 7.04 | 59638 | 4157.80 | 1.18% |
| 2025-07-09 | 6.84 | 6.93 | 0.05 | 0.73% | 6.81 | 6.93 | 48464 | 3335.39 | 0.96% |
| 2025-07-08 | 6.94 | 6.88 | -0.04 | -0.58% | 6.84 | 6.97 | 44061 | 3033.71 | 0.87% |
| 2025-07-07 | 6.80 | 6.92 | 0.12 | 1.76% | 6.75 | 6.92 | 47027 | 3220.13 | 0.93% |
| 2025-07-04 | 6.76 | 6.80 | 0.03 | 0.44% | 6.70 | 6.94 | 62958 | 4276.87 | 1.24% |
| 2025-07-03 | 6.82 | 6.77 | -0.05 | -0.73% | 6.67 | 6.82 | 57871 | 3906.04 | 1.14% |
| 2025-07-02 | 6.87 | 6.82 | 0.01 | 0.15% | 6.76 | 6.88 | 63818 | 4356.58 | 1.26% |
| 2025-07-01 | 6.77 | 6.81 | 0.03 | 0.44% | 6.71 | 6.86 | 66010 | 4485.49 | 1.30% |
| 2025-06-30 | 6.62 | 6.78 | 0.15 | 2.26% | 6.58 | 6.78 | 69169 | 4646.66 | 1.37% |
| 2025-06-27 | 6.67 | 6.63 | 0.00 | 0.00% | 6.59 | 6.72 | 55073 | 3660.49 | 1.09% |
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
